IBU tec advanced materials AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	18.850	19.300	18.150	18.150	18.011	5,895
2025-11-04	19.250	19.350	18.100	19.300	19.153	12,179
2025-11-03	18.950	19.550	18.000	18.950	18.805	6,556
2025-10-31	18.950	19.600	18.600	18.650	18.508	5,068
2025-10-30	19.450	19.800	18.600	18.650	18.508	10,061
2025-10-29	20.600	20.900	19.000	19.450	19.301	11,523
2025-10-28	21.500	22.000	20.200	20.600	20.443	7,209
2025-10-27	20.400	21.400	20.400	21.300	21.137	9,210
2025-10-24	19.750	20.400	19.100	20.000	19.847	9,484
2025-10-23	19.900	20.300	18.550	19.200	19.053	16,340
2025-10-22	21.900	22.900	19.300	19.950	19.798	16,669
2025-10-21	23.900	24.100	21.300	21.500	21.336	15,718
2025-10-20	23.000	25.700	23.000	24.800	24.610	23,388
2025-10-17	19.600	23.500	19.250	22.800	22.626	46,914
2025-10-16	26.000	27.400	20.800	21.100	20.939	59,696
2025-10-15	22.300	26.300	21.600	25.800	25.603	47,339
2025-10-14	19.250	22.200	18.550	22.200	22.030	42,425
2025-10-13	18.300	20.300	17.750	19.150	19.004	69,269
2025-10-10	17.500	17.700	16.000	17.000	16.870	39,532
2025-10-09	18.600	19.000	17.000	17.650	17.515	37,776
2025-10-08	16.000	18.800	16.000	18.800	18.656	52,496
2025-10-07	15.350	16.500	13.700	16.500	16.374	90,540
2025-10-06	9.680	17.000	9.680	17.000	16.870	66,037
2025-10-03	9.680	10.000	9.380	9.680	9.606	7,401
2025-10-02	9.500	9.940	9.340	9.560	9.487	9,748
2025-10-01	9.680	10.200	9.500	9.660	9.586	4,826
2025-09-30	9.420	9.800	9.000	9.660	9.586	8,414
2025-09-29	9.880	9.900	8.900	9.480	9.408	6,086
2025-09-26	9.700	9.960	9.300	9.840	9.765	2,372
2025-09-25	10.100	10.150	9.220	9.940	9.864	5,480
2025-09-24	10.200	10.250	10.000	10.250	10.172	2,287
2025-09-23	10.150	10.400	10.150	10.350	10.271	3,773
2025-09-22	10.050	10.300	9.920	10.300	10.221	2,952
2025-09-19	10.000	10.000	9.980	10.000	9.924	1,684
2025-09-18	10.350	10.350	10.150	10.150	10.072	537
2025-09-17	10.450	10.450	10.200	10.350	10.271	570
2025-09-16	10.550	10.550	10.500	10.550	10.469	459
2025-09-15	10.450	10.850	10.450	10.750	10.668	1,540
2025-09-12	10.450	10.850	10.150	10.500	10.420	3,371
2025-09-11	10.800	10.800	10.150	10.650	10.569	1,059
2025-09-10	10.500	11.050	10.200	10.600	10.519	3,966
2025-09-09	10.950	11.400	10.500	10.900	10.817	2,455
2025-09-08	10.700	10.900	10.100	10.800	10.718	1,790
2025-09-05	10.500	11.200	10.150	10.800	10.718	4,125
2025-09-04	9.960	10.800	9.500	10.650	10.569	8,151
2025-09-03	9.980	10.200	9.660	9.820	9.745	5,177
2025-09-02	10.200	10.450	9.500	10.200	10.122	9,975
2025-09-01	10.850	10.850	10.100	10.350	10.271	8,071
2025-08-29	11.200	11.350	10.550	10.750	10.668	5,489
2025-08-28	11.300	11.700	10.800	10.950	10.866	1,435
2025-08-27	10.950	11.600	10.800	11.100	11.015	10,071
2025-08-26	11.650	11.650	10.750	11.150	11.065	5,255
2025-08-25	11.200	12.400	11.200	11.550	11.462	9,036
2025-08-22	10.950	11.350	10.950	11.100	11.015	3,108
2025-08-21	11.250	11.250	10.700	11.050	10.966	1,052
2025-08-20	10.800	11.300	10.500	11.100	11.015	5,428
2025-08-19	11.000	11.450	10.700	10.900	10.817	4,467
2025-08-18	11.500	11.650	10.600	11.100	11.015	3,899
2025-08-15	10.650	11.500	10.500	11.400	11.313	10,000
2025-08-14	10.600	11.250	10.350	10.650	10.569	6,585

← NewerPage 5 of 22 · 1,275 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.