IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	9.420	9.720	9.100	9.720	9.646	3,253
2024-08-28	9.580	10.100	9.180	9.700	9.626	4,507
2024-08-27	8.660	9.800	8.600	9.520	9.447	11,088
2024-08-26	8.300	8.700	8.100	8.380	8.316	3,138
2024-08-23	8.480	8.680	8.000	8.500	8.435	4,961
2024-08-22	8.320	8.680	8.000	8.200	8.137	2,900
2024-08-21	8.300	8.580	8.300	8.460	8.395	230
2024-08-20	8.320	8.960	8.260	8.560	8.495	6,283
2024-08-19	8.180	8.560	8.120	8.560	8.495	1,315
2024-08-16	8.220	8.380	8.040	8.220	8.157	4,487
2024-08-15	8.200	8.500	7.960	8.220	8.157	6,638
2024-08-14	7.580	8.300	7.400	8.280	8.217	8,830
2024-08-13	8.240	8.300	6.800	7.320	7.264	25,203
2024-08-12	9.120	9.340	8.000	8.460	8.395	16,659
2024-08-09	9.200	9.560	9.060	9.220	9.150	5,329
2024-08-08	9.620	9.620	9.140	9.340	9.269	1,907
2024-08-07	9.300	9.560	9.060	9.540	9.467	4,312
2024-08-06	9.140	9.620	8.920	9.180	9.110	10,701
2024-08-05	9.480	9.700	9.040	9.080	9.011	13,553
2024-08-02	10.200	10.700	10.050	10.400	10.321	3,425
2024-08-01	10.500	10.750	9.880	10.500	10.420	4,266
2024-07-31	10.550	10.900	10.450	10.700	10.618	5,301
2024-07-30	10.450	10.850	10.450	10.700	10.618	1,920
2024-07-29	10.750	10.950	10.600	10.600	10.519	1,412
2024-07-26	10.750	11.200	10.450	10.850	10.767	5,214
2024-07-25	11.150	11.150	10.500	11.050	10.966	3,442
2024-07-24	10.450	11.300	10.400	11.300	11.214	5,875
2024-07-23	10.550	10.750	10.400	10.600	10.519	857
2024-07-22	10.200	10.500	10.200	10.450	10.370	1,653
2024-07-19	10.200	10.550	10.150	10.400	10.321	2,859
2024-07-18	10.550	10.800	10.250	10.400	10.321	3,227
2024-07-17	10.250	10.650	10.250	10.600	10.519	1,456
2024-07-16	10.300	10.900	10.300	10.400	10.321	3,089
2024-07-15	10.700	10.700	10.450	10.450	10.370	1,964
2024-07-12	10.450	10.900	10.400	10.650	10.569	6,639
2024-07-11	10.250	10.500	10.200	10.350	10.271	1,355
2024-07-10	10.300	10.550	10.050	10.200	10.122	3,976
2024-07-09	10.300	10.600	10.200	10.300	10.221	2,287
2024-07-08	10.400	10.400	10.100	10.350	10.271	549
2024-07-05	10.200	10.400	10.200	10.400	10.321	190
2024-07-04	10.350	10.400	9.740	10.250	10.172	3,751
2024-07-03	10.500	10.500	10.450	10.450	10.370	471
2024-07-02	10.450	10.450	10.250	10.250	10.172	471
2024-07-01	10.600	11.000	10.100	10.450	10.370	1,192
2024-06-28	10.100	10.500	9.420	10.300	10.221	3,898
2024-06-27	10.250	10.950	10.150	10.150	10.072	12,089
2024-06-26	10.400	10.750	10.300	10.500	10.420	707
2024-06-25	10.500	10.700	10.500	10.600	10.519	1,705
2024-06-24	10.750	10.750	10.300	10.650	10.569	1,963
2024-06-21	10.550	10.750	10.300	10.550	10.469	495
2024-06-20	10.850	10.850	10.500	10.700	10.618	1,155
2024-06-19	11.050	11.050	10.850	10.950	10.866	935
2024-06-18	10.850	11.650	10.850	11.250	11.164	2,064
2024-06-17	11.050	11.250	10.500	10.900	10.817	4,608
2024-06-14	11.500	11.500	11.250	11.400	11.313	331
2024-06-13	11.600	11.800	11.000	11.500	11.412	6,334
2024-06-12	11.650	12.100	11.250	11.600	11.511	7,408
2024-06-11	11.550	11.700	11.500	11.650	11.561	1,130
2024-06-10	11.550	11.800	11.550	11.700	11.611	1,425
2024-06-07	11.550	12.050	11.500	11.800	11.710	5,619

← NewerPage 10 of 22 · 1,272 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
2019-05-02	0.2000 EUR

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