Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 74.350 | 74.400 | 71.900 | 72.850 | 70.832 | 140,664 |
| 2024-06-06 | 74.400 | 74.700 | 73.400 | 74.300 | 72.242 | 63,858 |
| 2024-06-05 | 74.250 | 74.550 | 72.200 | 73.850 | 71.805 | 150,834 |
| 2024-06-04 | 76.150 | 76.450 | 73.800 | 74.450 | 72.388 | 166,319 |
| 2024-06-03 | 78.150 | 78.300 | 75.400 | 76.400 | 74.284 | 156,164 |
| 2024-05-31 | 77.750 | 78.850 | 76.950 | 77.650 | 75.499 | 206,353 |
| 2024-05-30 | 74.850 | 77.650 | 74.750 | 77.650 | 75.499 | 103,060 |
| 2024-05-29 | 77.400 | 77.550 | 75.450 | 75.700 | 73.603 | 114,850 |
| 2024-05-28 | 76.300 | 77.650 | 75.850 | 77.200 | 75.062 | 157,186 |
| 2024-05-27 | 75.100 | 76.150 | 74.900 | 76.150 | 74.041 | 34,572 |
| 2024-05-24 | 74.050 | 75.100 | 73.650 | 74.850 | 72.777 | 48,959 |
| 2024-05-23 | 73.850 | 75.500 | 73.100 | 74.600 | 72.534 | 127,476 |
| 2024-05-22 | 77.600 | 77.800 | 74.150 | 74.150 | 72.096 | 128,647 |
| 2024-05-21 | 79.650 | 79.950 | 77.650 | 77.900 | 75.742 | 151,356 |
| 2024-05-20 | 79.300 | 80.500 | 79.150 | 80.050 | 77.833 | 140,203 |
| 2024-05-17 | 77.150 | 79.100 | 76.200 | 78.700 | 76.520 | 236,550 |
| 2024-05-16 | 76.700 | 77.550 | 75.600 | 77.150 | 75.013 | 159,245 |
| 2024-05-15 | 76.450 | 78.350 | 76.100 | 76.450 | 74.332 | 265,877 |
| 2024-05-14 | 74.050 | 76.450 | 74.000 | 76.450 | 74.332 | 215,349 |
| 2024-05-13 | 71.400 | 74.000 | 71.150 | 73.650 | 71.610 | 145,186 |
| 2024-05-10 | 71.000 | 72.150 | 70.650 | 71.300 | 69.325 | 216,093 |
| 2024-05-09 | 68.950 | 70.050 | 68.400 | 70.050 | 68.110 | 74,705 |
| 2024-05-08 | 69.800 | 71.600 | 66.850 | 68.700 | 66.797 | 315,838 |
| 2024-05-07 | 69.550 | 70.000 | 68.700 | 69.300 | 67.381 | 175,253 |
| 2024-05-06 | 67.650 | 69.850 | 67.350 | 69.050 | 67.137 | 234,642 |
| 2024-05-03 | 72.700 | 72.850 | 66.050 | 66.950 | 65.096 | 1,029,174 |
| 2024-05-02 | 75.650 | 76.100 | 73.850 | 75.250 | 73.166 | 98,470 |
| 2024-04-30 | 76.100 | 76.500 | 75.200 | 75.200 | 73.117 | 168,185 |
| 2024-04-29 | 74.850 | 76.150 | 74.250 | 75.950 | 73.846 | 92,359 |
| 2024-04-26 | 73.500 | 75.100 | 73.350 | 74.200 | 72.145 | 96,466 |
| 2024-04-25 | 73.500 | 74.200 | 72.200 | 72.550 | 70.541 | 90,815 |
| 2024-04-24 | 73.800 | 73.950 | 72.800 | 73.050 | 71.027 | 84,124 |
| 2024-04-23 | 73.150 | 73.400 | 72.300 | 72.300 | 70.297 | 110,500 |
| 2024-04-22 | 75.250 | 75.550 | 73.450 | 73.750 | 71.707 | 134,124 |
| 2024-04-19 | 74.950 | 75.850 | 74.500 | 75.200 | 73.117 | 118,429 |
| 2024-04-18 | 74.900 | 75.850 | 74.400 | 75.850 | 73.749 | 123,615 |
| 2024-04-17 | 72.550 | 74.800 | 72.350 | 74.350 | 72.291 | 128,459 |
| 2024-04-16 | 71.550 | 72.900 | 71.200 | 72.300 | 70.297 | 236,385 |
| 2024-04-15 | 74.950 | 75.400 | 73.250 | 73.350 | 71.318 | 106,607 |
| 2024-04-12 | 74.300 | 75.950 | 74.300 | 74.850 | 72.777 | 196,823 |
| 2024-04-11 | 74.200 | 75.000 | 72.850 | 73.000 | 70.978 | 142,742 |
| 2024-04-10 | 73.250 | 76.050 | 72.650 | 73.900 | 71.853 | 486,490 |
| 2024-04-09 | 68.900 | 70.850 | 68.700 | 70.450 | 68.499 | 152,961 |
| 2024-04-08 | 68.600 | 69.750 | 68.600 | 69.100 | 67.186 | 134,758 |
| 2024-04-05 | 68.350 | 69.550 | 68.000 | 68.500 | 66.603 | 184,582 |
| 2024-04-04 | 68.300 | 69.650 | 68.000 | 69.450 | 67.526 | 191,995 |
| 2024-04-03 | 66.250 | 68.050 | 65.950 | 67.950 | 66.068 | 117,427 |
| 2024-04-02 | 65.500 | 66.700 | 65.200 | 66.050 | 64.221 | 132,686 |
| 2024-03-28 | 65.200 | 65.480 | 64.140 | 65.180 | 63.375 | 85,892 |
| 2024-03-27 | 64.480 | 65.080 | 63.800 | 64.960 | 63.161 | 73,888 |
| 2024-03-26 | 64.940 | 65.040 | 64.240 | 64.480 | 62.694 | 100,527 |
| 2024-03-25 | 64.800 | 65.160 | 64.500 | 65.160 | 63.355 | 87,113 |
| 2024-03-22 | 63.960 | 65.260 | 63.940 | 64.780 | 62.986 | 86,157 |
| 2024-03-21 | 65.240 | 65.880 | 63.620 | 64.360 | 62.577 | 134,813 |
| 2024-03-20 | 63.140 | 63.460 | 63.000 | 63.460 | 61.702 | 81,394 |
| 2024-03-19 | 63.460 | 63.500 | 62.880 | 63.420 | 61.663 | 109,270 |
| 2024-03-18 | 62.860 | 63.440 | 62.460 | 63.440 | 61.683 | 173,203 |
| 2024-03-15 | 62.460 | 63.280 | 62.220 | 62.580 | 60.847 | 210,799 |
| 2024-03-14 | 63.300 | 63.600 | 62.000 | 62.320 | 60.594 | 140,275 |
| 2024-03-13 | 61.600 | 63.940 | 61.000 | 63.220 | 61.469 | 208,136 |
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.