IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	24.150	24.650	24.150	24.650	24.462	1,210
2023-06-28	25.050	25.050	23.950	24.050	23.866	532
2023-06-27	24.650	24.950	24.300	24.950	24.759	764
2023-06-26	24.700	25.550	24.250	24.950	24.759	2,453
2023-06-22	25.000	25.400	24.000	24.800	24.610	1,509
2023-06-21	25.500	26.700	25.200	25.200	25.007	7,229
2023-06-20	26.800	27.050	24.700	24.800	24.610	6,542
2023-06-19	26.400	27.300	26.000	26.800	26.595	857
2023-06-16	26.500	27.200	25.800	26.700	26.496	3,740
2023-06-15	26.950	27.950	25.800	26.050	25.851	7,481
2023-06-14	27.250	28.850	26.100	26.950	26.744	10,211
2023-06-13	25.050	27.600	24.650	26.900	26.694	10,678
2023-06-12	23.400	25.000	23.400	25.000	24.809	3,980
2023-06-09	23.200	23.350	22.800	23.100	22.923	945
2023-06-08	23.100	23.100	22.250	23.000	22.824	3,176
2023-06-07	23.200	23.400	22.450	23.000	22.824	3,010
2023-06-06	22.800	23.250	22.700	22.950	22.775	3,825
2023-06-05	23.050	23.400	22.600	22.900	22.725	3,312
2023-06-02	23.350	24.200	22.800	22.800	22.626	9,523
2023-06-01	23.350	24.300	22.800	23.400	23.221	12,894
2023-05-31	23.650	24.350	23.000	23.200	23.023	8,041
2023-05-30	23.050	24.300	23.050	24.150	23.965	4,841
2023-05-29	23.500	23.650	23.300	23.350	23.172	747
2023-05-26	24.350	24.500	23.650	23.650	23.469	3,300
2023-05-25	24.200	24.550	23.550	24.000	23.817	4,355
2023-05-24	24.100	24.500	23.700	23.900	23.717	1,860
2023-05-23	24.750	25.200	23.750	24.250	24.065	11,028
2023-05-22	25.050	26.200	24.500	24.650	24.462	30,537
2023-05-19	23.000	24.700	22.950	23.500	23.320	14,305
2023-05-18	23.100	23.450	23.000	23.100	22.923	966
2023-05-17	23.500	23.500	22.600	22.950	22.775	4,130
2023-05-16	24.000	24.700	23.550	23.550	23.370	6,969
2023-05-15	26.050	26.550	23.500	24.250	24.065	9,148
2023-05-12	28.450	28.550	26.400	26.900	26.694	7,962
2023-05-11	28.400	28.450	28.000	28.450	28.233	569
2023-05-10	28.400	28.450	28.000	28.150	27.935	2,893
2023-05-09	29.000	29.400	28.400	28.450	28.233	2,127
2023-05-08	29.500	30.500	29.050	29.050	28.828	952
2023-05-05	30.200	30.800	29.400	29.900	29.672	2,326
2023-05-04	30.600	30.950	29.000	30.100	29.870	5,021
2023-05-02	31.150	32.100	30.800	30.950	30.713	1,556
2023-04-28	31.800	31.800	30.600	31.050	30.813	1,623
2023-04-27	31.250	31.800	31.150	31.500	31.259	363
2023-04-26	31.450	31.850	31.150	31.500	31.220	1,010
2023-04-25	31.900	32.350	30.600	31.450	31.170	2,678
2023-04-24	31.950	33.100	31.950	32.300	32.012	835
2023-04-21	33.000	33.050	31.800	32.350	32.062	2,411
2023-04-20	33.300	34.100	32.800	32.800	32.508	2,923
2023-04-19	34.450	34.500	33.350	33.650	33.350	2,872
2023-04-18	34.000	34.550	33.700	34.550	34.242	1,961
2023-04-17	34.350	35.000	34.000	34.000	33.697	2,400
2023-04-14	34.600	35.000	33.450	34.350	34.044	3,965
2023-04-13	35.800	36.350	34.600	35.150	34.837	4,440
2023-04-12	37.000	37.000	34.850	35.650	35.333	7,234
2023-04-11	35.300	36.400	35.050	36.400	36.076	3,822
2023-04-06	35.350	35.750	34.250	34.700	34.391	3,609
2023-04-05	35.800	36.250	34.500	34.800	34.490	4,365
2023-04-04	33.050	36.950	33.050	35.600	35.283	32,092
2023-04-03	32.050	32.050	31.000	31.200	30.922	492
2023-03-31	32.450	32.450	31.100	31.600	31.319	556

← NewerPage 15 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.