Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	76.640	77.920	75.000	75.760	71.977	171,789
2023-12-13	72.980	74.920	72.980	74.920	71.178	114,216
2023-12-12	76.100	76.420	71.040	73.240	69.582	218,574
2023-12-11	75.620	76.240	75.040	76.000	72.205	59,640
2023-12-08	75.920	76.400	74.800	76.200	72.395	49,764
2023-12-07	76.120	76.460	75.320	76.000	72.205	42,551
2023-12-06	75.900	76.980	75.900	76.680	72.851	40,943
2023-12-05	75.080	76.000	74.600	75.340	71.578	59,467
2023-12-04	78.000	78.300	75.220	75.220	71.463	68,054
2023-12-01	76.400	78.320	75.980	78.240	74.333	70,034
2023-11-30	76.640	76.900	75.480	75.800	72.015	89,647
2023-11-29	76.480	77.300	76.100	76.360	72.547	56,410
2023-11-28	76.440	76.500	75.240	76.460	72.642	70,393
2023-11-27	76.860	77.220	76.180	76.840	73.003	55,619
2023-11-24	76.580	77.220	76.340	77.000	73.155	58,526
2023-11-23	76.800	77.320	75.780	76.760	72.927	56,071
2023-11-22	77.700	81.060	76.620	76.940	73.098	150,905
2023-11-21	77.900	78.300	77.520	77.800	73.915	60,774
2023-11-20	78.400	79.000	76.880	77.920	74.029	106,394
2023-11-17	79.640	81.560	79.640	80.800	76.765	62,373
2023-11-16	81.000	81.140	79.640	79.640	75.663	47,185
2023-11-15	80.500	82.500	80.000	81.420	77.354	103,512
2023-11-14	77.660	80.840	77.220	80.520	76.499	103,827
2023-11-13	77.400	77.680	76.580	77.300	73.440	32,944
2023-11-10	78.080	78.640	76.440	76.680	72.851	114,707
2023-11-09	76.340	79.500	75.940	78.600	74.675	69,360
2023-11-08	76.500	77.380	76.220	76.460	72.642	76,551
2023-11-07	77.960	78.160	76.780	76.880	73.041	37,975
2023-11-06	78.680	78.960	77.740	78.380	74.466	45,429
2023-11-03	78.860	79.200	77.900	78.200	74.295	43,635
2023-11-02	77.500	79.340	77.060	78.000	74.105	91,805
2023-11-01	77.400	77.780	76.460	76.860	73.022	61,493
2023-10-31	76.860	77.820	76.740	77.660	73.782	217,982
2023-10-30	76.700	77.580	76.300	76.720	72.889	100,995
2023-10-27	75.460	76.900	75.460	76.700	72.870	108,784
2023-10-26	73.440	75.580	72.980	75.340	71.578	92,620
2023-10-25	74.260	74.400	73.120	73.960	70.266	63,267
2023-10-24	73.000	74.340	72.400	74.020	70.323	77,048
2023-10-23	71.560	72.340	70.740	72.280	68.670	113,036
2023-10-20	72.600	73.320	71.880	72.080	68.480	202,793
2023-10-19	73.000	73.540	72.780	73.120	69.468	111,197
2023-10-18	74.320	74.580	72.820	72.900	69.259	109,488
2023-10-17	73.920	74.500	72.800	74.500	70.779	83,067
2023-10-16	73.600	75.080	73.500	74.180	70.475	98,774
2023-10-13	71.940	73.500	71.940	73.500	69.829	123,194
2023-10-12	73.160	74.580	72.120	72.120	68.518	107,529
2023-10-11	73.100	73.700	72.380	72.600	68.974	110,834
2023-10-10	71.400	73.560	71.200	73.100	69.449	116,709
2023-10-09	70.720	71.040	69.740	70.820	67.283	76,203
2023-10-06	68.200	70.060	67.940	69.780	66.295	64,703
2023-10-05	67.500	68.500	67.080	68.040	64.642	70,178
2023-10-04	66.600	67.920	66.080	67.380	64.015	70,517
2023-10-03	68.400	68.680	66.900	67.500	64.129	104,818
2023-10-02	70.640	71.200	68.560	69.020	65.573	89,915
2023-09-29	69.500	71.060	69.460	70.140	66.637	98,292
2023-09-28	67.660	69.460	67.460	69.460	65.991	84,203
2023-09-27	67.500	67.940	66.880	67.700	64.319	60,548
2023-09-26	67.500	68.400	67.220	67.540	64.167	58,735
2023-09-25	69.000	69.040	67.920	68.780	65.345	97,337
2023-09-22	68.000	70.060	68.000	69.460	65.991	67,695

← NewerPage 13 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.