IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	15.150	16.300	15.150	16.300	16.175	7,597
2026-04-30	15.750	15.750	14.900	15.050	14.935	5,405
2026-04-29	15.800	16.250	15.750	15.800	15.679	3,094
2026-04-28	16.000	16.000	15.700	15.800	15.679	1,392
2026-04-27	16.650	16.650	16.050	16.250	16.126	1,994
2026-04-24	17.500	17.500	16.350	16.500	16.374	2,836
2026-04-23	16.150	17.500	16.150	17.000	16.870	14,157
2026-04-22	15.200	16.400	15.000	16.400	16.275	11,994
2026-04-21	15.500	15.550	15.150	15.300	15.183	1,921
2026-04-20	16.000	16.400	15.100	15.350	15.233	10,191
2026-04-17	16.000	17.000	16.000	16.550	16.424	5,303
2026-04-16	15.350	15.950	15.100	15.950	15.828	9,160
2026-04-15	13.600	15.500	13.450	15.350	15.233	38,347
2026-04-14	13.400	14.000	13.400	13.600	13.496	26,380
2026-04-13	13.300	13.800	12.950	13.100	13.000	16,946
2026-04-10	13.650	13.950	13.300	13.350	13.248	5,210
2026-04-09	13.550	14.100	12.650	13.650	13.546	19,360
2026-04-08	14.650	14.700	13.550	13.600	13.496	9,293
2026-04-07	14.400	14.400	13.200	13.450	13.347	6,916
2026-04-02	15.900	15.900	14.000	14.850	14.737	12,287
2026-04-01	14.100	15.300	14.100	15.200	15.084	2,841
2026-03-31	15.350	15.450	14.400	15.250	15.133	6,459
2026-03-30	15.700	15.950	14.450	15.000	14.885	9,065
2026-03-27	15.500	16.250	14.900	15.600	15.481	3,916
2026-03-26	15.450	15.600	15.400	15.400	15.282	318
2026-03-25	15.150	15.900	14.550	15.200	15.084	7,514
2026-03-24	16.200	16.200	14.800	15.200	15.084	12,338
2026-03-23	16.200	16.750	15.300	16.200	16.076	12,265
2026-03-20	17.800	18.050	17.350	17.350	17.217	4,035
2026-03-19	17.850	18.000	17.600	17.850	17.714	765
2026-03-18	18.150	18.450	18.000	18.200	18.061	2,921
2026-03-17	18.700	18.800	18.150	18.250	18.111	2,421
2026-03-16	18.950	19.150	18.000	19.000	18.855	12,653
2026-03-13	19.200	19.200	18.500	18.600	18.458	3,758
2026-03-12	18.700	19.400	18.200	18.850	18.706	8,520
2026-03-11	19.050	19.850	18.500	19.050	18.904	6,507
2026-03-10	18.100	19.000	18.100	18.800	18.656	8,483
2026-03-09	18.000	18.000	17.000	17.300	17.168	3,601
2026-03-06	17.800	18.000	17.350	17.650	17.515	3,252
2026-03-05	17.650	17.950	17.200	17.950	17.813	3,799
2026-03-04	17.300	18.100	17.250	18.050	17.912	2,767
2026-03-03	18.050	18.050	17.200	17.200	17.069	6,190
2026-03-02	18.700	18.750	17.800	18.050	17.912	6,440
2026-02-27	17.500	18.450	17.500	17.750	17.614	1,199
2026-02-26	17.500	18.500	17.250	17.850	17.714	5,746
2026-02-25	17.950	18.300	17.600	17.650	17.515	2,592
2026-02-24	17.600	18.850	17.100	18.100	17.962	11,972
2026-02-23	17.650	18.000	17.100	17.400	17.267	4,960
2026-02-20	17.750	18.250	17.000	17.650	17.515	15,504
2026-02-19	18.100	18.550	16.550	17.900	17.763	12,222
2026-02-18	17.950	19.000	17.150	18.100	17.962	44,767
2026-02-17	15.500	18.000	15.100	18.000	17.862	28,958
2026-02-16	15.550	15.750	14.750	14.900	14.786	16,246
2026-02-13	15.650	16.250	15.000	15.750	15.630	11,555
2026-02-12	17.500	17.750	15.200	15.600	15.481	23,082
2026-02-11	17.850	18.000	17.000	17.350	17.217	17,470
2026-02-10	18.300	18.900	17.150	17.900	17.763	12,803
2026-02-09	18.800	18.850	18.250	18.400	18.259	4,080
2026-02-06	18.950	19.150	18.500	18.650	18.508	3,535
2026-02-05	19.300	19.650	18.600	18.850	18.706	7,186

← NewerPage 3 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.