IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	11.550	12.050	11.500	11.800	11.710	5,619
2024-06-06	12.000	12.450	11.700	12.150	12.057	1,694
2024-06-05	11.700	11.900	11.700	11.850	11.759	708
2024-06-04	11.750	12.150	11.700	11.850	11.759	692
2024-06-03	11.700	12.000	11.600	12.000	11.908	1,161
2024-05-31	11.550	11.600	11.550	11.550	11.462	944
2024-05-30	11.850	12.200	11.600	11.600	11.511	500
2024-05-29	12.200	12.200	11.500	11.900	11.809	2,071
2024-05-28	12.250	12.250	12.250	12.250	12.156	100
2024-05-27	12.350	12.500	12.050	12.500	12.405	2,081
2024-05-24	12.900	12.900	12.250	12.550	12.454	2,818
2024-05-23	13.600	13.600	12.750	13.100	13.000	3,062
2024-05-22	13.550	13.550	13.050	13.300	13.198	3,277
2024-05-21	13.250	13.300	13.000	13.300	13.198	2,266
2024-05-20	12.850	13.250	12.850	13.250	13.149	71
2024-05-17	13.500	13.500	13.050	13.100	13.000	58
2024-05-16	13.550	13.600	12.900	13.050	12.950	2,340
2024-05-15	13.500	13.500	12.800	13.500	13.397	1,781
2024-05-14	14.550	14.800	13.400	13.500	13.397	4,187
2024-05-13	12.950	13.750	12.950	13.750	13.645	2,362
2024-05-10	12.900	13.600	12.850	13.050	12.950	2,269
2024-05-09	13.000	13.000	12.900	12.900	12.801	395
2024-05-08	13.000	13.000	12.150	12.950	12.851	1,957
2024-05-07	13.700	13.800	12.600	13.100	13.000	6,328
2024-05-06	12.450	13.350	12.000	12.900	12.801	6,694
2024-05-03	13.500	13.500	12.650	12.650	12.553	15
2024-05-02	13.150	13.150	12.650	13.000	12.901	517
2024-04-30	13.300	13.600	12.600	12.600	12.504	2,018
2024-04-29	11.600	13.600	11.400	12.950	12.851	5,386
2024-04-26	11.500	11.950	11.300	11.650	11.561	637
2024-04-25	11.700	11.700	11.700	11.700	11.611	105
2024-04-24	11.400	11.550	11.400	11.550	11.462	56
2024-04-23	11.500	11.900	11.350	11.350	11.263	1,534
2024-04-22	11.400	12.000	11.400	11.950	11.859	3,026
2024-04-19	11.650	12.600	11.600	11.850	11.759	2,135
2024-04-18	11.400	11.950	11.300	11.950	11.859	1,079
2024-04-17	11.700	11.850	11.150	11.850	11.759	596
2024-04-16	12.500	12.500	11.250	11.800	11.710	4,378
2024-04-15	13.200	13.200	12.100	12.950	12.851	1,793
2024-04-12	12.850	13.700	12.550	13.100	13.000	642
2024-04-11	13.200	13.200	12.300	12.800	12.702	863
2024-04-10	14.000	14.000	13.000	13.200	13.099	5,770
2024-04-09	13.050	14.150	13.050	13.950	13.843	1,561
2024-04-08	12.250	14.450	12.250	13.500	13.397	14,569
2024-04-05	12.600	12.600	11.900	12.100	12.008	1,934
2024-04-04	13.500	14.050	12.600	13.200	13.099	7,259
2024-04-03	13.700	13.800	13.650	13.800	13.695	725
2024-04-02	13.900	14.450	13.550	14.000	13.893	3,211
2024-03-28	14.560	15.100	13.600	13.880	13.774	4,550
2024-03-27	14.020	15.660	14.000	14.820	14.707	7,038
2024-03-26	13.820	14.400	13.800	14.200	14.092	9,598
2024-03-25	12.020	13.960	12.020	13.660	13.556	8,532
2024-03-22	11.880	12.780	11.680	11.740	11.650	11,088
2024-03-21	9.600	13.400	9.600	12.720	12.623	33,814
2024-03-20	9.220	9.580	9.220	9.530	9.457	2,348
2024-03-19	9.500	9.700	9.390	9.420	9.348	589
2024-03-18	9.700	9.700	9.290	9.530	9.457	2,960
2024-03-15	9.600	9.800	9.450	9.680	9.606	4,161
2024-03-14	9.500	9.800	9.300	9.590	9.517	5,686
2024-03-13	9.360	9.600	9.360	9.500	9.427	2,526

← NewerPage 11 of 22 · 1,273 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.