Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	57.260	59.740	57.160	59.240	55.250	124,159
2022-10-14	56.100	58.140	55.880	57.060	53.217	230,709
2022-10-13	53.120	54.620	52.260	54.360	50.698	77,360
2022-10-12	55.400	55.400	53.300	53.500	49.896	155,674
2022-10-11	56.540	56.540	54.400	55.460	51.724	90,346
2022-10-10	54.680	57.580	54.680	56.940	53.105	119,038
2022-10-07	56.020	56.560	54.760	55.280	51.556	83,089
2022-10-06	57.980	58.520	56.400	56.520	52.713	147,731
2022-10-05	57.080	57.920	55.620	56.460	52.657	83,565
2022-10-04	58.140	58.200	56.820	57.880	53.981	169,902
2022-10-03	53.280	55.400	52.620	55.320	51.594	71,511
2022-09-30	53.640	54.440	52.680	53.980	50.344	98,343
2022-09-29	53.480	53.940	52.160	53.280	49.691	101,928
2022-09-28	52.700	53.680	51.000	53.640	50.027	163,283
2022-09-27	53.860	54.980	53.600	53.600	49.990	129,703
2022-09-26	51.500	54.080	51.340	53.000	49.430	107,121
2022-09-23	55.460	55.460	52.720	53.000	49.430	112,077
2022-09-22	54.520	56.460	54.480	55.300	51.575	80,640
2022-09-21	55.020	56.700	55.000	56.140	52.359	113,638
2022-09-20	56.500	56.640	54.800	55.680	51.930	152,750
2022-09-19	55.580	56.320	53.940	56.000	52.228	109,374
2022-09-16	55.900	56.860	55.020	55.860	52.097	291,359
2022-09-15	58.260	58.560	56.560	56.860	53.030	127,069
2022-09-14	61.960	62.660	58.280	58.280	54.354	219,205
2022-09-13	64.700	65.000	62.480	62.660	58.439	109,838
2022-09-12	62.700	65.340	62.520	64.740	60.379	143,109
2022-09-09	60.660	63.780	60.660	62.360	58.160	74,414
2022-09-08	60.180	61.000	59.200	60.100	56.052	101,072
2022-09-07	59.380	60.100	59.040	59.740	55.716	122,765
2022-09-06	60.160	61.260	59.520	60.140	56.089	65,900
2022-09-05	58.440	61.080	58.440	60.160	56.108	88,931
2022-09-02	59.060	61.620	58.200	60.880	56.779	134,933
2022-09-01	59.600	59.660	57.360	58.100	54.186	119,351
2022-08-31	62.720	62.720	60.400	60.420	56.350	132,279
2022-08-30	64.680	64.680	62.420	62.680	58.458	92,760
2022-08-29	63.420	64.640	62.840	64.340	60.006	59,170
2022-08-26	65.480	66.200	63.800	63.980	59.670	92,901
2022-08-25	65.420	66.020	64.020	64.580	60.230	97,763
2022-08-24	65.920	66.420	64.200	64.660	60.305	48,515
2022-08-23	63.720	66.320	63.700	66.280	61.815	117,860
2022-08-22	65.720	66.480	63.620	64.160	59.838	175,416
2022-08-19	66.560	67.940	66.200	66.200	61.741	99,083
2022-08-18	67.140	68.400	66.760	67.260	62.729	107,346
2022-08-17	68.460	69.300	66.880	67.180	62.655	122,571
2022-08-16	65.760	69.120	65.700	68.380	63.774	157,264
2022-08-15	68.300	68.580	65.120	65.480	61.069	80,537
2022-08-12	68.420	68.980	67.900	68.280	63.681	88,798
2022-08-11	67.900	69.020	67.760	68.400	63.793	76,596
2022-08-10	66.100	68.040	65.320	67.740	63.177	91,607
2022-08-09	67.300	67.600	66.120	66.580	62.095	116,482
2022-08-08	68.600	69.520	67.000	67.500	62.953	138,453
2022-08-05	67.000	69.880	66.440	68.900	64.259	152,088
2022-08-04	69.100	70.320	68.480	70.320	65.583	88,024
2022-08-03	68.020	69.220	67.460	68.860	64.222	63,042
2022-08-02	68.580	68.680	67.400	68.000	63.420	90,637
2022-08-01	70.200	70.620	68.620	69.160	64.502	100,237
2022-07-29	68.160	70.740	68.060	70.220	65.490	124,642
2022-07-28	66.660	68.440	66.260	67.500	62.953	106,793
2022-07-27	65.400	65.880	63.800	65.880	61.442	145,103
2022-07-26	65.640	66.180	64.280	64.980	60.603	104,335

← NewerPage 18 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.