Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	60.500	61.740	60.400	61.400	59.699	120,591
2024-03-11	59.700	60.240	59.320	60.200	58.533	78,266
2024-03-08	61.000	61.000	59.960	60.360	58.688	106,443
2024-03-07	58.740	61.280	58.700	60.520	58.844	207,320
2024-03-06	57.420	59.040	57.400	58.700	57.074	134,005
2024-03-05	57.820	58.360	57.360	57.400	55.810	133,959
2024-03-04	59.100	59.440	58.000	58.020	56.413	105,633
2024-03-01	58.720	59.080	58.220	59.020	57.385	73,474
2024-02-29	59.100	59.360	58.300	58.580	56.957	154,456
2024-02-28	59.800	59.820	58.820	58.940	57.307	127,412
2024-02-27	59.440	60.520	59.440	60.020	58.358	85,481
2024-02-26	59.620	59.740	59.040	59.260	57.619	125,898
2024-02-23	60.000	60.420	59.500	59.800	58.144	106,136
2024-02-22	60.400	60.780	59.700	59.740	58.085	83,768
2024-02-21	59.860	59.960	58.880	59.540	57.891	102,971
2024-02-20	59.500	60.420	59.000	59.620	57.969	110,684
2024-02-19	59.800	60.200	59.260	60.040	58.377	135,158
2024-02-16	60.700	61.380	59.840	60.240	58.571	155,703
2024-02-15	60.760	61.560	60.640	61.200	58.144	149,659
2024-02-14	60.200	61.120	59.900	60.460	57.441	178,739
2024-02-13	61.900	63.200	60.140	60.140	57.137	228,133
2024-02-12	61.240	62.500	61.140	61.600	58.524	189,897
2024-02-09	63.100	63.300	60.120	61.140	58.087	198,517
2024-02-08	62.740	63.860	62.260	63.320	60.158	138,000
2024-02-07	64.200	64.480	62.540	62.540	59.417	242,842
2024-02-06	63.580	68.020	62.400	64.500	61.279	300,420
2024-02-05	64.900	65.220	64.140	64.440	61.222	180,512
2024-02-02	66.400	66.400	64.760	64.760	61.526	105,435
2024-02-01	66.300	66.700	65.380	66.000	62.704	167,742
2024-01-31	67.920	68.080	67.060	67.060	63.711	94,447
2024-01-30	68.420	68.700	67.380	67.920	64.528	91,065
2024-01-29	67.140	68.040	66.540	68.040	64.642	106,448
2024-01-26	68.000	68.040	66.760	67.520	64.148	100,710
2024-01-25	67.200	67.980	66.760	67.760	64.376	158,954
2024-01-24	66.640	67.160	66.020	66.980	63.635	138,812
2024-01-23	64.820	65.700	64.140	65.000	61.754	255,214
2024-01-22	66.660	67.620	63.060	63.700	60.519	289,125
2024-01-19	67.000	67.540	66.240	66.340	63.027	113,974
2024-01-18	66.260	66.880	65.700	66.720	63.388	86,695
2024-01-17	66.000	66.400	65.260	65.780	62.495	98,100
2024-01-16	68.200	68.220	66.880	67.580	64.205	115,795
2024-01-15	69.620	69.920	68.580	68.760	65.326	97,940
2024-01-12	69.260	69.700	68.900	69.680	66.200	109,471
2024-01-11	70.020	70.200	68.480	68.700	65.269	117,911
2024-01-10	69.320	69.980	69.320	69.760	66.276	84,695
2024-01-09	70.760	70.820	69.840	70.140	66.637	83,205
2024-01-08	69.700	70.680	69.200	70.360	66.846	109,926
2024-01-05	70.500	71.160	69.840	70.820	67.283	117,103
2024-01-04	70.800	71.820	70.200	71.000	67.454	142,462
2024-01-03	72.200	72.600	69.900	70.700	67.169	140,865
2024-01-02	74.520	74.860	72.140	72.140	68.537	158,771
2023-12-29	74.920	75.340	74.000	74.260	70.551	52,391
2023-12-28	77.400	77.540	74.840	74.840	71.102	119,382
2023-12-27	76.640	77.920	76.560	77.060	73.212	61,713
2023-12-22	75.500	76.500	75.200	76.360	72.547	76,766
2023-12-21	77.960	78.140	75.540	76.060	72.262	219,996
2023-12-20	76.780	80.800	76.400	79.560	75.587	204,746
2023-12-19	76.560	78.040	76.280	77.960	74.067	103,086
2023-12-18	75.980	77.160	75.580	76.600	72.775	67,061
2023-12-15	76.360	77.420	76.100	76.480	72.661	156,859

← NewerPage 12 of 22 · 1,275 trading daysOlder →

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.