IBU-tec advanced materials AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	16.100	16.100	16.100	16.100	15.977	9
2026-05-05	16.350	16.350	16.100	16.100	15.977	37
2026-05-04	15.200	16.100	15.200	16.100	15.977	987
2026-05-01	15.550	15.550	15.550	15.550	15.432	0
2026-04-30	15.750	16.100	15.525	15.550	15.432	726
2026-04-29	16.000	16.000	16.000	16.000	15.878	2
2026-04-28	15.850	16.100	15.850	16.100	15.977	682
2026-04-27	16.350	16.350	16.350	16.350	16.225	16
2026-04-24	16.900	16.900	16.350	16.350	16.225	700
2026-04-23	16.850	17.350	16.600	17.100	16.970	1,280
2026-04-22	15.200	16.150	15.200	16.150	16.027	26
2026-04-21	15.500	15.500	15.500	15.500	15.382	0
2026-04-20	16.300	16.300	15.450	15.450	15.332	32
2026-04-17	16.200	16.850	16.200	16.850	16.722	759
2026-04-16	16.000	16.000	16.000	16.000	15.878	1
2026-04-15	13.700	14.450	13.641	14.450	14.340	2,434
2026-04-14	13.775	13.775	13.600	13.600	13.496	420
2026-04-13	13.400	13.408	13.400	13.400	13.298	1,137
2026-04-10	13.800	13.800	13.580	13.580	13.477	1,067
2026-04-09	13.550	13.600	12.350	13.600	13.496	1,640
2026-04-08	13.850	14.101	13.600	13.725	13.621	2,831
2026-04-07	14.400	14.400	13.500	13.570	13.466	1,741
2026-04-02	14.850	14.850	14.450	14.450	14.340	560
2026-04-01	14.450	15.050	14.450	15.050	14.935	343
2026-03-31	15.050	15.050	14.650	14.700	14.588	36
2026-03-30	15.950	15.950	13.500	13.500	13.397	725
2026-03-27	15.200	15.200	15.200	15.200	15.084	595
2026-03-26	15.550	15.550	15.450	15.450	15.332	0
2026-03-25	14.750	15.400	14.750	15.350	15.233	1,145
2026-03-24	15.800	15.850	15.100	15.200	15.084	632
2026-03-23	15.725	16.500	15.350	16.200	16.077	1,183
2026-03-20	18.250	18.250	17.350	17.500	17.367	105
2026-03-19	17.650	17.650	17.650	17.650	17.516	0
2026-03-18	18.100	18.100	17.650	17.650	17.516	0
2026-03-17	18.500	18.500	18.500	18.500	18.359	50
2026-03-16	18.900	18.900	18.300	18.300	18.161	9
2026-03-13	18.050	18.800	18.050	18.650	18.508	652
2026-03-12	18.200	18.950	18.200	18.850	18.706	94
2026-03-11	19.050	19.050	18.850	18.950	18.806	963
2026-03-10	18.650	19.000	18.400	19.000	18.855	1,736
2026-03-09	17.000	17.000	17.000	17.000	16.871	402
2026-03-06	17.700	17.800	17.700	17.800	17.664	314
2026-03-05	17.900	17.900	17.900	17.900	17.764	0
2026-03-04	17.450	17.600	17.450	17.600	17.466	952
2026-03-03	18.250	18.250	17.350	17.350	17.218	768
2026-03-02	18.350	18.350	18.350	18.350	18.210	2,459
2026-02-27	17.600	17.900	17.600	17.900	17.764	20
2026-02-26	17.800	18.100	17.800	18.100	17.962	1,408
2026-02-25	17.950	18.250	17.600	17.600	17.466	3,691
2026-02-24	17.850	18.500	17.650	18.450	18.309	2,988
2026-02-23	17.650	18.050	17.500	17.550	17.416	1,233
2026-02-20	18.000	18.000	17.450	17.750	17.615	3,269
2026-02-19	18.000	18.350	18.000	18.350	18.210	1,349
2026-02-18	17.950	18.800	17.400	18.500	18.359	3,359
2026-02-17	15.850	17.750	15.250	17.750	17.615	2,722
2026-02-16	15.450	16.000	14.850	14.900	14.787	2,308
2026-02-13	15.000	16.200	15.000	15.600	15.481	4,154
2026-02-12	17.000	17.200	15.850	16.000	15.878	1,020
2026-02-11	17.500	17.500	17.340	17.340	17.208	753
2026-02-10	18.100	18.100	17.350	17.550	17.416	785

← NewerPage 3 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.1200 EUR
2023-04-27	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.