Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	85.900	86.560	84.600	85.660	79.890	83,251
2023-01-09	83.580	86.400	83.540	86.340	80.524	144,092
2023-01-06	82.580	83.060	81.060	83.060	77.465	71,043
2023-01-05	79.040	82.460	78.420	81.800	76.290	136,672
2023-01-04	79.160	79.260	76.960	78.760	73.455	96,709
2023-01-03	78.560	79.140	77.260	77.980	72.727	75,480
2023-01-02	77.260	78.740	76.660	78.220	72.951	43,537
2022-12-30	78.020	78.080	76.360	76.360	71.217	34,959
2022-12-29	78.720	79.100	77.900	78.160	72.895	84,866
2022-12-28	79.120	80.620	78.460	79.220	73.884	71,394
2022-12-27	80.500	80.680	78.760	78.920	73.604	45,375
2022-12-23	78.840	80.660	78.240	79.700	74.332	85,930
2022-12-22	81.440	82.460	76.860	77.840	72.597	160,496
2022-12-21	78.000	84.480	72.000	81.420	75.936	305,666
2022-12-20	78.560	79.840	78.080	79.240	73.903	85,259
2022-12-19	78.100	79.540	78.100	79.160	73.828	60,571
2022-12-16	79.140	79.480	76.900	78.400	73.119	186,204
2022-12-15	78.680	80.660	78.500	79.320	73.977	186,758
2022-12-14	79.760	80.360	78.400	79.480	74.126	150,699
2022-12-13	78.880	81.500	77.780	80.160	74.761	79,067
2022-12-12	79.780	79.780	77.880	78.480	73.194	95,022
2022-12-09	81.740	81.860	78.520	80.400	74.984	91,186
2022-12-08	77.300	81.480	77.100	80.960	75.507	130,469
2022-12-07	77.140	78.160	75.700	77.380	72.168	94,440
2022-12-06	76.820	78.060	76.340	77.300	72.093	67,126
2022-12-05	78.260	79.920	77.660	77.660	72.429	110,142
2022-12-02	76.520	78.140	76.000	78.100	72.839	117,123
2022-12-01	76.800	77.100	74.500	76.440	71.291	106,044
2022-11-30	75.420	75.980	74.280	75.820	70.713	131,099
2022-11-29	74.000	75.640	73.800	74.980	69.929	103,798
2022-11-28	74.100	74.100	72.920	73.500	68.549	51,132
2022-11-25	75.000	75.740	73.760	74.780	69.743	81,443
2022-11-24	73.920	74.900	73.520	74.320	69.314	56,294
2022-11-23	73.960	74.080	72.800	73.400	68.456	81,988
2022-11-22	71.980	74.320	71.900	73.440	68.493	75,312
2022-11-21	73.880	73.900	71.460	71.940	67.094	85,762
2022-11-18	73.860	75.520	73.480	74.800	69.762	166,960
2022-11-17	75.060	75.600	72.880	73.520	68.568	104,109
2022-11-16	75.760	76.240	74.440	74.800	69.762	93,292
2022-11-15	77.940	77.940	75.220	75.940	70.825	123,655
2022-11-14	78.000	78.400	76.140	77.400	72.186	136,616
2022-11-11	74.020	78.460	74.020	77.340	72.131	241,016
2022-11-10	69.680	73.360	68.100	73.360	68.419	160,603
2022-11-09	69.500	70.820	69.300	70.300	65.565	108,311
2022-11-08	67.100	70.000	66.680	69.840	65.136	119,338
2022-11-07	66.340	67.780	65.400	67.400	62.860	81,233
2022-11-04	63.580	68.180	63.580	66.800	62.300	150,956
2022-11-03	63.340	63.780	61.940	63.040	58.794	69,494
2022-11-02	65.780	66.040	64.460	64.460	60.118	83,621
2022-11-01	64.700	65.760	64.560	65.360	60.957	89,655
2022-10-31	63.940	64.540	63.160	63.920	59.614	118,743
2022-10-28	64.720	65.100	62.900	63.660	59.372	153,805
2022-10-27	65.440	66.040	64.180	65.660	61.237	114,484
2022-10-26	62.540	66.120	62.040	65.960	61.517	132,490
2022-10-25	61.820	62.200	60.460	62.100	57.917	111,262
2022-10-24	61.500	61.560	59.640	60.260	56.201	89,668
2022-10-21	60.100	61.100	59.040	60.880	56.779	86,688
2022-10-20	59.440	61.340	58.820	60.840	56.742	109,703
2022-10-19	60.060	60.480	59.260	59.860	55.828	117,017
2022-10-18	59.860	61.020	58.780	59.980	55.940	156,066

← NewerPage 17 of 22 · 1,279 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.