Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-04-03	85.000	85.040	82.100	82.240	78.133	67,555
2023-03-31	85.240	85.460	83.820	85.060	80.812	58,062
2023-03-30	84.700	85.880	84.280	85.300	81.040	74,734
2023-03-29	83.380	84.680	82.340	84.340	80.128	51,898
2023-03-28	83.280	84.020	82.420	82.800	78.665	69,293
2023-03-27	82.640	82.700	80.420	82.260	78.152	73,418
2023-03-24	82.240	82.240	79.780	81.220	77.164	61,247
2023-03-23	83.320	83.800	80.920	83.080	78.931	67,204
2023-03-22	84.960	84.960	82.300	83.880	79.691	75,945
2023-03-21	84.660	86.580	84.360	84.940	80.698	113,076
2023-03-20	80.580	84.500	78.500	83.900	79.710	138,741
2023-03-17	82.800	84.400	80.780	81.700	77.620	190,379
2023-03-16	82.600	82.940	78.680	81.340	77.278	191,782
2023-03-15	86.160	86.160	80.420	80.740	76.708	135,336
2023-03-14	84.500	86.420	83.760	86.260	81.952	87,125
2023-03-13	86.840	87.100	82.080	84.260	80.052	165,103
2023-03-10	86.020	86.820	84.520	86.580	82.256	80,031
2023-03-09	91.000	91.000	87.520	87.780	83.396	96,447
2023-03-08	89.560	91.000	88.640	91.000	86.455	140,038
2023-03-07	93.300	94.060	90.040	90.140	85.638	105,990
2023-03-06	95.700	95.700	92.500	93.640	88.964	91,459
2023-03-03	93.680	96.380	93.680	95.760	90.978	112,193
2023-03-02	92.900	94.020	92.260	93.080	88.432	70,263
2023-03-01	93.700	96.140	93.300	93.880	89.192	103,333
2023-02-28	91.580	93.200	90.840	92.740	88.109	93,747
2023-02-27	90.120	92.440	90.120	91.760	87.177	61,800
2023-02-24	93.080	93.140	89.760	89.980	85.486	140,629
2023-02-23	94.820	95.400	93.140	93.140	88.489	70,205
2023-02-22	94.700	95.160	93.240	94.160	89.458	59,001
2023-02-21	96.460	97.520	95.220	95.220	90.465	63,397
2023-02-20	96.240	97.140	95.800	96.680	91.852	50,653
2023-02-17	95.600	96.300	95.280	95.600	90.826	61,203
2023-02-16	97.640	98.440	96.080	98.180	91.567	83,045
2023-02-15	97.040	97.720	95.340	96.760	90.242	65,854
2023-02-14	98.860	99.140	96.780	97.040	90.504	58,326
2023-02-13	100.65	100.75	98.640	98.640	91.996	84,241
2023-02-10	99.340	99.380	95.740	97.240	90.690	106,087
2023-02-09	101.10	101.65	99.900	100.40	93.637	142,544
2023-02-08	99.980	102.05	99.120	100.90	94.104	114,784
2023-02-07	96.200	98.800	94.060	98.680	92.033	156,790
2023-02-06	97.000	98.100	94.240	96.440	89.944	213,418
2023-02-03	100.35	103.15	99.360	101.35	94.523	183,562
2023-02-02	99.100	101.40	98.840	101.40	94.570	181,372
2023-02-01	97.060	99.160	96.860	98.240	91.623	108,217
2023-01-31	97.060	97.420	95.780	96.680	90.168	127,482
2023-01-30	97.500	98.180	96.760	97.400	90.839	127,384
2023-01-27	95.440	98.800	94.960	98.380	91.753	141,971
2023-01-26	95.500	96.380	94.640	95.260	88.843	97,448
2023-01-25	94.800	96.000	94.040	95.100	88.694	90,069
2023-01-24	95.600	95.940	92.780	94.120	87.780	108,889
2023-01-23	94.920	96.500	94.240	94.500	88.135	80,500
2023-01-20	93.200	94.000	92.280	93.780	87.463	65,206
2023-01-19	95.440	95.720	91.620	92.500	86.269	111,089
2023-01-18	93.280	97.720	92.980	96.720	90.205	138,385
2023-01-17	92.180	93.560	91.900	93.280	86.997	93,942
2023-01-16	92.500	92.800	90.400	92.000	85.803	93,368
2023-01-13	88.100	92.760	87.960	92.540	86.307	184,862
2023-01-12	86.200	87.680	85.060	87.680	81.774	129,821

← NewerPage 16 of 22 · 1,276 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.