Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	65.640	66.180	64.280	64.980	60.603	104,335
2022-07-25	64.900	66.200	64.480	65.740	61.312	80,983
2022-07-22	64.600	66.060	64.600	65.580	61.163	99,582
2022-07-21	65.660	66.360	63.820	64.920	60.547	83,023
2022-07-20	65.580	66.320	64.220	66.100	61.648	135,671
2022-07-19	62.620	65.460	62.140	65.460	61.051	152,612
2022-07-18	62.840	63.680	62.540	63.500	59.223	90,170
2022-07-15	59.820	61.160	59.340	61.160	57.040	157,904
2022-07-14	61.660	62.640	59.900	60.620	56.537	166,646
2022-07-13	62.200	63.600	61.160	62.000	57.824	145,005
2022-07-12	62.520	62.840	60.860	62.760	58.533	107,548
2022-07-11	63.320	65.220	62.080	62.880	58.645	186,412
2022-07-08	63.860	65.300	62.740	65.020	60.640	236,391
2022-07-07	61.560	65.280	60.800	64.440	60.099	181,496
2022-07-06	60.400	62.200	60.400	60.880	56.779	183,223
2022-07-05	63.960	64.340	60.440	60.520	56.443	168,989
2022-07-04	63.880	64.640	63.160	63.520	59.241	146,104
2022-07-01	64.120	65.020	62.180	63.420	59.148	146,330
2022-06-30	65.500	65.500	62.900	64.760	60.398	235,638
2022-06-29	67.340	67.840	65.800	66.400	61.927	209,541
2022-06-28	70.760	72.500	67.840	68.280	63.681	175,939
2022-06-27	68.520	71.380	68.280	69.700	65.005	204,455
2022-06-24	67.760	68.600	66.740	68.000	63.420	188,806
2022-06-23	72.860	72.860	66.840	67.820	63.252	250,388
2022-06-22	76.400	76.580	73.300	73.600	68.642	194,643
2022-06-21	78.440	80.300	78.420	78.460	73.175	58,943
2022-06-20	76.940	78.880	75.380	78.080	72.821	92,871
2022-06-17	78.160	79.880	76.080	76.680	71.515	186,564
2022-06-16	82.400	82.640	76.920	77.920	72.671	186,606
2022-06-15	81.680	84.120	79.940	82.720	77.148	210,557
2022-06-14	82.280	82.700	80.020	81.100	75.637	124,537
2022-06-13	83.840	83.900	80.680	81.740	76.234	113,481
2022-06-10	88.260	88.800	84.260	84.580	78.883	114,264
2022-06-09	90.620	91.540	89.020	89.020	83.024	91,475
2022-06-08	93.180	93.520	90.340	91.080	84.945	80,967
2022-06-07	91.940	93.580	91.500	93.040	86.773	124,084
2022-06-06	91.800	92.920	91.420	92.280	86.064	48,444
2022-06-03	91.440	92.620	90.960	91.100	84.964	93,213
2022-06-02	88.340	91.440	87.860	90.840	84.721	63,347
2022-06-01	88.240	88.400	85.940	87.760	81.849	91,461
2022-05-31	89.620	90.100	87.620	87.680	81.774	154,065
2022-05-30	88.480	89.300	87.960	88.480	82.520	73,839
2022-05-27	86.480	86.920	85.800	86.780	80.935	55,809
2022-05-26	85.540	86.020	84.380	85.920	80.133	42,896
2022-05-25	87.500	87.600	84.220	85.220	79.480	111,831
2022-05-24	87.000	89.900	86.800	87.020	81.158	87,711
2022-05-23	87.100	89.200	86.740	88.660	82.688	86,765
2022-05-20	87.080	88.820	85.660	85.880	80.095	97,795
2022-05-19	85.760	86.960	84.660	86.520	80.692	76,842
2022-05-18	88.200	88.920	86.500	86.660	80.823	101,261
2022-05-17	86.000	88.180	84.720	87.380	81.494	116,033
2022-05-16	84.000	88.300	83.120	85.500	79.741	138,223
2022-05-13	83.180	84.380	81.920	84.080	78.417	137,876
2022-05-12	86.800	88.480	78.480	82.640	77.074	361,795
2022-05-11	88.020	91.360	85.120	90.380	84.292	311,443
2022-05-10	94.700	96.300	88.900	89.120	83.117	196,057
2022-05-09	101.85	102.20	96.040	96.280	89.795	144,603
2022-05-06	101.75	102.75	99.540	102.50	95.596	155,414
2022-05-05	106.60	107.50	102.20	102.65	95.736	112,372
2022-05-04	105.85	106.35	104.00	104.00	96.995	62,799

← NewerPage 19 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.