Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	77.640	78.100	76.100	77.960	74.067	80,246
2023-06-28	79.840	79.860	76.960	78.020	74.124	98,331
2023-06-27	80.400	81.180	78.720	79.980	75.986	51,624
2023-06-26	78.940	80.540	78.480	79.840	75.853	57,958
2023-06-23	78.760	79.080	78.160	78.760	74.827	59,470
2023-06-22	77.800	80.780	77.500	79.580	75.606	68,039
2023-06-21	79.260	79.440	77.200	78.260	74.352	89,812
2023-06-20	81.200	81.200	78.980	79.600	75.625	71,984
2023-06-19	83.040	83.140	81.360	81.740	77.658	45,333
2023-06-16	84.340	84.340	82.500	83.540	79.368	356,560
2023-06-15	83.420	83.920	81.240	83.760	79.577	115,882
2023-06-14	80.760	85.960	80.760	83.840	79.653	204,377
2023-06-13	78.580	80.520	78.460	80.100	76.100	175,691
2023-06-12	78.060	78.640	76.840	77.660	73.782	90,005
2023-06-09	79.500	80.080	78.200	78.460	74.542	74,782
2023-06-08	79.160	81.260	78.900	79.800	75.815	64,237
2023-06-07	78.640	80.820	78.500	79.360	75.397	153,758
2023-06-06	77.460	78.500	77.000	77.960	74.067	98,415
2023-06-05	77.500	78.160	77.000	77.780	73.896	86,403
2023-06-02	73.680	78.140	73.680	77.480	73.611	135,066
2023-06-01	72.160	72.740	71.720	72.640	69.012	80,932
2023-05-31	71.600	72.120	70.740	71.520	67.948	160,977
2023-05-30	73.300	74.140	72.360	72.540	68.917	73,522
2023-05-29	74.160	74.280	73.120	73.220	69.563	27,591
2023-05-26	73.380	73.520	72.820	73.520	69.848	120,137
2023-05-25	72.660	73.660	71.720	72.340	68.727	72,308
2023-05-24	74.340	74.340	72.280	72.800	69.164	116,763
2023-05-23	74.780	75.620	74.560	74.560	70.836	72,791
2023-05-22	75.620	75.620	73.920	75.040	71.292	86,239
2023-05-19	75.880	76.320	74.820	75.560	71.787	84,824
2023-05-18	76.540	76.540	74.960	75.600	71.825	56,739
2023-05-17	75.000	76.200	74.640	75.860	72.072	68,757
2023-05-16	76.320	76.860	75.080	75.480	71.711	81,761
2023-05-15	77.860	78.080	75.400	76.720	72.889	105,335
2023-05-12	76.440	77.800	75.900	77.160	73.307	162,660
2023-05-11	82.360	82.360	75.100	75.860	72.072	155,767
2023-05-10	85.920	86.360	82.140	82.360	78.247	90,131
2023-05-09	85.540	85.920	84.400	85.920	81.629	52,043
2023-05-08	84.660	86.620	84.280	85.820	81.534	53,905
2023-05-05	82.760	84.720	82.200	84.680	80.451	64,793
2023-05-04	83.160	83.500	81.880	82.200	78.095	51,563
2023-05-03	83.700	83.840	82.100	83.220	79.064	35,025
2023-05-02	85.160	85.400	83.220	83.520	79.349	56,595
2023-04-28	84.480	84.980	82.880	84.800	80.565	66,152
2023-04-27	84.220	85.580	83.540	83.900	79.710	48,949
2023-04-26	83.940	84.880	82.740	84.400	80.185	53,952
2023-04-25	84.740	84.740	83.000	83.660	79.482	68,561
2023-04-24	85.500	86.280	84.240	85.000	80.755	73,102
2023-04-21	85.300	88.980	83.960	85.620	81.344	127,415
2023-04-20	86.040	86.320	84.960	86.060	81.762	37,030
2023-04-19	86.600	86.920	85.120	86.180	81.876	41,787
2023-04-18	87.520	88.720	85.600	87.120	82.769	87,959
2023-04-17	86.940	89.240	86.940	87.520	83.149	59,224
2023-04-14	88.540	88.560	86.440	86.620	82.294	54,041
2023-04-13	85.840	88.600	85.520	87.920	83.529	110,693
2023-04-12	83.860	86.260	83.760	85.700	81.420	104,367
2023-04-11	83.180	84.700	82.640	84.140	79.938	64,688
2023-04-06	79.480	80.940	79.480	80.940	76.898	70,722
2023-04-05	81.600	82.260	78.420	79.100	75.150	92,434
2023-04-04	82.740	83.800	81.560	81.600	77.525	73,425

← NewerPage 15 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.