IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.800	14.900	14.700	14.900	14.900	94
2026-07-24	15.000	15.050	14.600	15.050	15.050	2,589
2026-07-23	15.150	15.150	15.100	15.150	15.150	678
2026-07-22	14.600	14.950	14.600	14.950	14.950	1,408
2026-07-21	14.150	14.900	14.150	14.600	14.600	1,934
2026-07-20	14.650	14.650	14.350	14.350	14.350	852
2026-07-17	14.800	14.800	14.600	14.750	14.750	75
2026-07-16	14.800	14.850	14.500	14.700	14.700	616
2026-07-15	14.700	14.700	14.100	14.650	14.650	2,257
2026-07-14	14.650	14.700	14.300	14.300	14.300	1,095
2026-07-13	14.600	14.700	14.350	14.350	14.350	1,689
2026-07-10	14.900	14.900	14.550	14.900	14.900	2,243
2026-07-09	15.000	15.000	14.300	14.650	14.650	2,217
2026-07-08	15.350	15.500	14.800	15.050	15.050	1,067
2026-07-07	15.500	15.650	15.400	15.550	15.550	471
2026-07-06	15.800	15.800	15.300	15.300	15.300	245
2026-07-03	15.800	15.800	15.800	15.800	15.800	0
2026-07-02	15.700	15.750	15.700	15.750	15.750	1
2026-07-01	16.400	16.400	14.950	15.700	15.700	3,780
2026-06-30	15.750	16.250	15.500	16.250	16.250	2,225
2026-06-29	15.000	15.750	15.000	15.600	15.600	3,434
2026-06-26	15.700	15.700	15.000	15.100	15.100	519
2026-06-25	15.950	16.100	15.900	16.000	16.000	164
2026-06-24	15.900	15.950	15.850	15.950	15.950	205
2026-06-23	16.150	16.150	15.500	15.850	15.850	4,988
2026-06-22	16.200	16.300	15.800	15.950	15.950	7,676
2026-06-19	16.500	16.500	16.350	16.500	16.500	299
2026-06-18	17.100	17.100	16.500	16.600	16.600	1,289
2026-06-17	17.700	17.700	17.300	17.300	17.300	326
2026-06-16	17.650	18.000	17.650	18.000	18.000	675
2026-06-15	17.550	18.100	17.400	17.900	17.900	1,897
2026-06-12	17.900	18.300	17.200	17.350	17.350	5,383
2026-06-11	17.200	18.050	17.000	18.050	18.050	3,082
2026-06-10	17.100	17.200	16.700	17.150	17.150	1,792
2026-06-09	17.050	17.100	16.950	16.950	16.950	386
2026-06-08	17.750	17.750	17.100	17.200	17.200	1,744
2026-06-05	17.000	17.000	16.750	16.750	16.750	723
2026-06-04	16.850	17.150	16.750	17.000	17.000	1,268
2026-06-03	17.650	18.750	16.900	17.300	17.300	9,156
2026-06-02	16.050	16.200	16.000	16.200	16.200	500
2026-06-01	16.300	16.650	16.300	16.400	16.400	2,802
2026-05-29	16.550	16.650	16.300	16.600	16.600	2,782
2026-05-28	16.250	16.550	16.250	16.550	16.550	558
2026-05-27	16.150	16.600	16.150	16.600	16.600	2,474
2026-05-26	16.750	16.850	15.600	16.000	16.000	10,733
2026-05-25	16.350	16.900	16.250	16.600	16.600	2,836
2026-05-22	15.700	16.350	15.700	16.250	16.250	3,030
2026-05-21	15.850	15.850	15.450	15.600	15.600	1,493
2026-05-20	15.500	15.850	15.500	15.750	15.750	291
2026-05-19	15.700	15.900	15.500	15.700	15.580	2,149
2026-05-18	15.650	15.650	15.500	15.500	15.382	834
2026-05-15	15.850	15.850	15.750	15.750	15.630	22
2026-05-14	15.900	16.200	15.600	15.650	15.530	2,680
2026-05-13	16.100	16.300	15.800	16.050	15.927	728
2026-05-12	16.300	16.400	16.200	16.300	16.175	2,086
2026-05-11	16.700	16.950	16.050	16.200	16.076	9,847
2026-05-08	16.000	16.700	16.000	16.500	16.374	3,332
2026-05-07	15.800	15.950	15.750	15.950	15.828	515
2026-05-06	16.100	16.100	15.850	15.900	15.779	2,031
2026-05-05	16.250	16.450	15.800	16.100	15.977	3,388

← NewerPage 2 of 5 · 253 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.