Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	69.600	69.740	67.960	68.480	65.060	122,856
2023-09-20	68.720	71.280	68.520	71.060	67.511	114,744
2023-09-19	67.160	71.260	67.160	69.340	65.877	171,478
2023-09-18	68.860	69.140	67.320	67.400	64.034	84,596
2023-09-15	69.820	70.580	68.780	69.040	65.592	242,038
2023-09-14	67.700	69.260	67.700	68.760	65.326	118,642
2023-09-13	68.180	68.520	67.260	67.280	63.920	120,840
2023-09-12	69.380	69.380	67.920	68.480	65.060	98,042
2023-09-11	69.240	70.300	69.240	69.480	66.010	49,045
2023-09-08	69.280	69.580	67.560	68.660	65.231	88,108
2023-09-07	70.900	71.140	68.740	69.220	65.763	80,257
2023-09-06	70.340	71.580	70.200	71.460	67.891	89,950
2023-09-05	68.000	71.380	68.000	70.100	66.599	130,503
2023-09-04	71.900	72.900	67.780	68.700	65.269	290,801
2023-09-01	66.020	72.340	62.500	71.820	68.233	1,133,097
2023-08-31	75.860	77.000	75.860	76.460	72.642	86,019
2023-08-30	76.300	76.540	75.480	75.840	72.053	40,703
2023-08-29	75.040	76.260	74.400	76.100	72.300	55,183
2023-08-28	74.440	74.800	73.780	74.320	70.608	33,406
2023-08-25	73.860	74.800	73.460	73.780	70.095	49,603
2023-08-24	74.640	74.740	73.620	74.060	70.361	50,888
2023-08-23	75.260	75.540	73.720	74.240	70.532	59,974
2023-08-22	74.140	75.100	73.940	74.720	70.988	49,987
2023-08-21	72.800	73.800	72.300	73.800	70.114	91,285
2023-08-18	73.340	73.340	72.100	72.980	69.335	96,228
2023-08-17	73.580	74.660	73.500	73.620	69.943	53,657
2023-08-16	73.500	74.060	73.100	73.700	70.019	49,366
2023-08-15	74.340	75.620	73.580	73.920	70.228	63,171
2023-08-14	74.400	74.960	73.780	74.340	70.627	86,232
2023-08-11	75.760	76.000	74.860	74.860	71.121	79,866
2023-08-10	76.200	77.720	75.800	76.120	72.319	102,816
2023-08-09	77.020	77.880	75.640	75.820	72.034	112,951
2023-08-08	76.220	77.140	74.740	75.280	71.521	181,298
2023-08-07	83.740	83.780	75.260	76.480	72.661	474,941
2023-08-04	83.900	84.640	82.820	84.480	80.261	85,642
2023-08-03	81.560	83.160	80.660	83.160	79.007	65,951
2023-08-02	82.940	83.160	81.800	82.220	78.114	43,354
2023-08-01	85.600	85.600	83.200	83.700	79.520	33,763
2023-07-31	83.760	85.860	83.740	85.540	81.268	73,086
2023-07-28	83.120	83.540	81.880	83.540	79.368	27,159
2023-07-27	82.900	83.660	82.100	83.320	79.159	37,482
2023-07-26	84.000	84.420	82.420	82.620	78.494	50,330
2023-07-25	81.500	84.260	81.500	84.240	80.033	62,650
2023-07-24	79.360	80.580	79.220	80.580	76.556	51,056
2023-07-21	81.200	81.200	79.080	80.080	76.081	58,093
2023-07-20	81.020	82.240	80.800	81.340	77.278	37,109
2023-07-19	82.080	82.700	80.860	81.220	77.164	38,078
2023-07-18	80.900	82.260	80.420	82.240	78.133	30,866
2023-07-17	82.100	82.360	80.680	81.480	77.411	36,780
2023-07-14	84.020	84.020	82.580	82.820	78.684	34,791
2023-07-13	83.720	85.400	83.520	84.540	80.318	62,827
2023-07-12	81.980	83.920	81.380	83.680	79.501	59,329
2023-07-11	79.900	81.560	79.900	81.260	77.202	73,005
2023-07-10	78.800	80.320	78.760	79.580	75.606	56,556
2023-07-07	76.360	79.540	76.240	79.300	75.340	69,909
2023-07-06	78.000	78.100	75.800	76.040	72.243	69,961
2023-07-05	79.600	79.600	77.940	78.400	74.485	61,448
2023-07-04	79.980	80.800	79.240	80.500	76.480	31,561
2023-07-03	79.240	80.640	78.980	80.180	76.176	48,905
2023-06-30	78.420	79.180	78.100	78.540	74.618	68,128

← NewerPage 14 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.