Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 68.400 | 69.050 | 67.950 | 68.300 | 66.408 | 123,409 |
| 2024-08-29 | 67.200 | 68.200 | 66.750 | 67.800 | 65.922 | 93,701 |
| 2024-08-28 | 68.350 | 68.650 | 66.800 | 67.300 | 65.436 | 61,238 |
| 2024-08-27 | 68.050 | 68.650 | 67.750 | 68.650 | 66.749 | 61,600 |
| 2024-08-26 | 67.750 | 69.350 | 67.750 | 68.150 | 66.262 | 92,226 |
| 2024-08-23 | 66.850 | 67.950 | 66.850 | 67.650 | 65.776 | 65,680 |
| 2024-08-22 | 66.800 | 67.300 | 66.350 | 66.750 | 64.901 | 112,360 |
| 2024-08-21 | 66.250 | 67.500 | 66.250 | 67.100 | 65.241 | 98,690 |
| 2024-08-20 | 65.950 | 66.600 | 65.500 | 66.050 | 64.221 | 65,320 |
| 2024-08-19 | 65.500 | 66.750 | 65.450 | 66.100 | 64.269 | 96,581 |
| 2024-08-16 | 65.850 | 66.000 | 65.000 | 65.450 | 63.637 | 83,744 |
| 2024-08-15 | 64.650 | 66.000 | 64.000 | 65.350 | 63.540 | 71,594 |
| 2024-08-14 | 63.800 | 64.800 | 63.350 | 64.300 | 62.519 | 47,054 |
| 2024-08-13 | 64.550 | 64.550 | 63.050 | 63.700 | 61.936 | 67,117 |
| 2024-08-12 | 64.000 | 64.750 | 63.750 | 64.400 | 62.616 | 107,799 |
| 2024-08-09 | 63.100 | 64.550 | 62.950 | 63.750 | 61.984 | 85,296 |
| 2024-08-08 | 62.000 | 63.000 | 61.500 | 63.000 | 61.255 | 111,502 |
| 2024-08-07 | 62.400 | 63.300 | 61.750 | 63.000 | 61.255 | 151,276 |
| 2024-08-06 | 62.400 | 62.950 | 60.600 | 62.200 | 60.477 | 308,498 |
| 2024-08-05 | 67.000 | 67.300 | 60.300 | 60.650 | 58.970 | 763,037 |
| 2024-08-02 | 70.950 | 71.450 | 68.800 | 68.850 | 66.943 | 145,910 |
| 2024-08-01 | 72.050 | 72.400 | 71.150 | 71.700 | 69.714 | 97,730 |
| 2024-07-31 | 71.300 | 72.550 | 71.200 | 72.050 | 70.054 | 149,697 |
| 2024-07-30 | 71.250 | 71.450 | 69.700 | 70.700 | 68.742 | 95,223 |
| 2024-07-29 | 71.350 | 72.200 | 71.050 | 71.700 | 69.714 | 74,684 |
| 2024-07-26 | 71.050 | 72.200 | 70.650 | 71.350 | 69.374 | 64,589 |
| 2024-07-25 | 70.250 | 71.550 | 69.700 | 71.200 | 69.228 | 119,093 |
| 2024-07-24 | 71.000 | 71.850 | 70.000 | 71.200 | 69.228 | 278,430 |
| 2024-07-23 | 72.000 | 72.000 | 69.200 | 70.500 | 68.547 | 414,509 |
| 2024-07-22 | 74.000 | 74.650 | 71.750 | 72.100 | 70.103 | 185,489 |
| 2024-07-19 | 74.750 | 74.750 | 73.300 | 74.350 | 72.291 | 161,635 |
| 2024-07-18 | 75.650 | 76.150 | 74.900 | 74.900 | 72.825 | 66,289 |
| 2024-07-17 | 75.900 | 77.000 | 75.350 | 75.650 | 73.555 | 74,270 |
| 2024-07-16 | 77.250 | 77.250 | 74.750 | 76.300 | 74.187 | 194,444 |
| 2024-07-15 | 78.550 | 79.050 | 77.500 | 78.050 | 75.888 | 70,948 |
| 2024-07-12 | 79.000 | 79.850 | 78.250 | 78.950 | 76.763 | 58,939 |
| 2024-07-11 | 79.900 | 79.900 | 78.450 | 79.000 | 76.812 | 82,214 |
| 2024-07-10 | 78.150 | 79.750 | 77.350 | 79.550 | 77.347 | 102,393 |
| 2024-07-09 | 78.800 | 79.250 | 77.750 | 78.200 | 76.034 | 126,875 |
| 2024-07-08 | 78.350 | 79.250 | 77.550 | 78.650 | 76.472 | 94,193 |
| 2024-07-05 | 77.900 | 79.200 | 77.800 | 78.900 | 76.715 | 119,257 |
| 2024-07-04 | 78.200 | 78.500 | 76.500 | 77.700 | 75.548 | 86,907 |
| 2024-07-03 | 76.900 | 78.400 | 76.700 | 77.700 | 75.548 | 140,851 |
| 2024-07-02 | 77.050 | 77.300 | 75.350 | 75.950 | 73.846 | 99,724 |
| 2024-07-01 | 75.050 | 77.950 | 74.600 | 77.550 | 75.402 | 222,131 |
| 2024-06-28 | 73.350 | 74.400 | 72.850 | 73.250 | 71.221 | 197,716 |
| 2024-06-27 | 74.100 | 74.550 | 73.050 | 73.550 | 71.513 | 86,653 |
| 2024-06-26 | 76.750 | 77.450 | 74.250 | 74.350 | 72.291 | 126,185 |
| 2024-06-25 | 76.200 | 76.650 | 75.500 | 76.500 | 74.381 | 86,263 |
| 2024-06-24 | 74.000 | 77.000 | 73.300 | 76.550 | 74.430 | 241,666 |
| 2024-06-21 | 76.250 | 76.400 | 74.000 | 74.600 | 72.534 | 394,646 |
| 2024-06-20 | 72.900 | 78.400 | 72.450 | 76.800 | 74.673 | 311,861 |
| 2024-06-19 | 72.350 | 73.000 | 71.650 | 72.800 | 70.784 | 150,587 |
| 2024-06-18 | 72.200 | 73.100 | 71.500 | 72.350 | 70.346 | 93,583 |
| 2024-06-17 | 70.650 | 72.300 | 70.650 | 72.000 | 70.006 | 106,572 |
| 2024-06-14 | 71.550 | 71.650 | 69.900 | 70.900 | 68.936 | 126,163 |
| 2024-06-13 | 71.800 | 72.000 | 71.000 | 71.450 | 69.471 | 75,992 |
| 2024-06-12 | 72.300 | 73.250 | 72.100 | 72.700 | 70.686 | 52,265 |
| 2024-06-11 | 73.400 | 73.400 | 71.450 | 72.100 | 70.103 | 72,782 |
| 2024-06-10 | 72.350 | 73.550 | 72.050 | 73.550 | 71.513 | 68,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-13 | 1.6000 EUR |
| 2025-04-04 | 1.5000 EUR |
| 2024-02-16 | 1.4000 EUR |
| 2023-02-17 | 1.8000 EUR |
| 2022-02-18 | 1.6000 EUR |
| 2021-02-22 | 1.1320 EUR |
| 2021-02-12 | 1.3000 EUR |
| 2020-02-28 | 1.2500 EUR |
| 2019-03-01 | 1.5500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.