IBU-tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	18.500	18.600	17.750	18.600	18.458	875
2025-11-11	18.500	18.950	18.500	18.500	18.359	276
2025-11-10	18.250	18.900	18.250	18.900	18.756	0
2025-11-07	18.950	18.950	18.350	18.350	18.210	49
2025-11-06	18.200	18.200	18.200	18.200	18.061	0
2025-11-05	18.850	19.000	18.200	18.200	18.061	2,992
2025-11-04	18.850	18.900	18.500	18.500	18.359	161
2025-11-03	17.450	19.200	17.450	18.950	18.806	43
2025-10-31	18.850	19.400	18.850	19.200	19.054	597
2025-10-30	19.000	19.400	19.000	19.000	18.855	1,268
2025-10-29	20.000	20.000	19.200	19.200	19.054	181
2025-10-28	20.800	22.000	20.800	21.300	21.138	655
2025-10-27	20.400	21.500	20.300	21.000	20.840	412
2025-10-24	19.500	20.300	19.500	20.300	20.145	149
2025-10-23	19.450	19.600	18.870	19.600	19.451	162
2025-10-22	21.200	22.600	19.350	20.700	20.542	2,678
2025-10-21	23.600	23.600	21.400	21.400	21.237	1,446
2025-10-20	23.400	25.700	22.600	25.400	25.207	6,609
2025-10-17	20.500	23.400	19.600	21.900	21.733	2,799
2025-10-16	22.200	26.800	21.100	21.300	21.138	1,522
2025-10-15	22.200	26.300	21.800	25.400	25.207	13,873
2025-10-14	18.750	22.200	18.750	21.400	21.237	1,615
2025-10-13	18.250	19.750	18.000	18.650	18.508	8,188
2025-10-10	17.200	17.500	16.250	16.850	16.722	1,103
2025-10-09	18.600	18.800	17.250	17.300	17.168	2,173
2025-10-08	16.400	18.700	16.000	18.450	18.309	3,988
2025-10-07	13.700	15.750	13.700	14.900	14.787	3,779
2025-10-06	9.700	16.950	9.700	16.900	16.771	4,131
2025-10-03	9.600	9.600	9.600	9.600	9.527	0
2025-10-02	9.520	9.600	9.520	9.600	9.527	576
2025-10-01	9.980	9.980	9.380	9.380	9.309	968
2025-09-30	9.420	9.420	9.300	9.300	9.229	400
2025-09-29	9.560	9.560	9.560	9.560	9.487	0
2025-09-26	9.100	9.560	9.100	9.560	9.487	41
2025-09-25	10.250	10.250	7.440	9.880	9.805	393
2025-09-24	10.150	10.150	10.150	10.150	10.073	0
2025-09-23	10.150	10.150	10.150	10.150	10.073	25
2025-09-22	9.980	9.980	9.980	9.980	9.904	6
2025-09-19	10.000	10.000	9.960	9.960	9.884	568
2025-09-18	10.200	10.200	10.200	10.200	10.122	0
2025-09-17	10.400	10.400	10.400	10.400	10.321	4
2025-09-16	10.550	10.550	10.550	10.550	10.470	758
2025-09-15	10.400	10.550	10.400	10.550	10.470	1,597
2025-09-12	10.600	10.600	10.600	10.600	10.519	39
2025-09-11	10.350	10.350	10.350	10.350	10.271	0
2025-09-10	10.900	10.900	10.350	10.350	10.271	632
2025-09-09	10.600	10.600	10.600	10.600	10.519	103
2025-09-08	10.700	10.700	10.700	10.700	10.619	0
2025-09-05	10.200	10.800	10.200	10.800	10.718	1
2025-09-04	9.880	10.350	9.880	10.350	10.271	1,019
2025-09-03	9.680	9.680	9.680	9.680	9.606	428
2025-09-02	10.050	10.050	9.460	9.460	9.388	1,522
2025-09-01	10.200	10.300	10.125	10.125	10.048	1,660
2025-08-29	11.150	11.150	11.150	11.150	11.065	0
2025-08-28	11.150	11.150	11.150	11.150	11.065	934
2025-08-27	10.950	11.100	10.950	11.100	11.015	903
2025-08-26	11.450	11.450	11.400	11.400	11.313	40
2025-08-22	11.050	11.050	11.000	11.000	10.916	2,216
2025-08-21	11.200	11.200	11.200	11.200	11.115	50
2025-08-20	11.000	11.000	11.000	11.000	10.916	0

← NewerPage 5 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.