Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	179.50	181.40	174.00	176.10	176.10	96,870
2026-07-24	175.90	180.00	175.90	178.90	178.90	87,657
2026-07-23	179.30	179.70	175.00	176.70	176.70	135,286
2026-07-22	174.70	180.10	174.10	179.10	179.10	156,616
2026-07-21	173.60	176.00	172.00	175.30	175.30	83,925
2026-07-20	170.40	172.60	168.60	170.50	170.50	76,982
2026-07-17	167.70	171.10	166.40	171.10	171.10	183,753
2026-07-16	178.00	180.20	171.20	173.30	173.30	132,533
2026-07-15	178.20	182.30	176.10	178.00	178.00	136,113
2026-07-14	174.00	179.60	172.80	179.60	179.60	123,791
2026-07-13	168.50	174.40	168.20	174.10	174.10	183,444
2026-07-10	170.00	173.40	168.10	170.40	170.40	142,997
2026-07-09	168.80	169.50	165.50	168.90	168.90	76,433
2026-07-08	171.60	172.30	163.20	163.20	163.20	201,268
2026-07-07	175.60	176.50	171.40	171.80	171.80	168,915
2026-07-06	180.00	182.30	178.90	179.80	179.80	109,790
2026-07-03	176.20	180.50	174.80	180.50	180.50	94,047
2026-07-02	174.40	176.30	171.40	173.60	173.60	194,150
2026-07-01	179.20	179.80	172.90	176.00	176.00	124,540
2026-06-30	183.30	183.80	180.50	181.20	181.20	109,901
2026-06-29	185.30	186.40	178.80	179.00	179.00	105,814
2026-06-26	184.70	185.60	180.50	184.60	184.60	150,161
2026-06-25	185.80	190.40	184.50	188.10	188.10	104,373
2026-06-24	196.30	197.80	182.60	186.70	186.70	186,311
2026-06-23	189.10	197.60	186.30	196.30	196.30	136,619
2026-06-22	195.80	196.40	193.90	195.80	195.80	92,134
2026-06-19	194.60	196.40	192.00	195.00	195.00	425,247
2026-06-18	202.80	202.80	194.20	196.70	196.70	132,640
2026-06-17	206.00	209.80	203.80	205.00	205.00	105,940
2026-06-16	199.90	207.60	198.60	205.80	205.80	125,975
2026-06-15	200.60	204.00	199.20	200.00	200.00	86,831
2026-06-12	192.00	196.70	190.50	196.70	196.70	139,626
2026-06-11	181.60	187.70	181.00	187.70	187.70	129,604
2026-06-10	197.40	198.30	182.60	182.60	182.60	386,423
2026-06-09	203.40	206.00	197.70	197.70	197.70	123,411
2026-06-08	208.00	212.40	203.40	203.40	203.40	152,236
2026-06-05	216.20	219.40	211.40	212.20	212.20	125,676
2026-06-04	219.00	225.20	216.00	218.20	218.20	153,263
2026-06-03	217.20	219.60	215.40	219.20	219.20	79,231
2026-06-02	217.60	220.40	215.00	218.40	218.40	161,761
2026-06-01	217.00	219.60	211.00	214.80	214.80	84,206
2026-05-29	219.60	219.60	213.60	216.20	216.20	147,789
2026-05-28	204.60	216.40	204.60	216.40	216.40	176,173
2026-05-27	205.80	206.80	203.00	205.60	205.60	71,436
2026-05-26	200.40	208.20	199.60	205.80	205.80	136,400
2026-05-25	199.50	201.80	199.50	200.80	200.80	29,606
2026-05-22	197.60	199.30	195.20	198.90	198.90	109,583
2026-05-21	191.00	197.50	186.70	195.00	195.00	133,702
2026-05-20	194.20	195.90	185.70	190.30	190.30	187,601
2026-05-19	198.00	198.50	190.70	191.20	191.20	197,204
2026-05-18	203.60	205.20	198.50	199.00	199.00	110,501
2026-05-15	207.20	207.20	201.00	205.20	205.20	124,032
2026-05-14	208.20	212.60	207.20	212.20	212.20	120,439
2026-05-13	204.00	210.00	200.80	209.00	209.00	246,514
2026-05-12	192.00	201.60	190.10	195.90	195.90	289,111
2026-05-11	186.60	197.10	184.80	195.90	195.90	343,502
2026-05-08	193.10	200.80	185.20	186.60	186.60	612,898
2026-05-07	193.60	196.50	192.70	192.80	192.80	150,235
2026-05-06	187.60	193.60	187.20	193.10	193.10	151,968
2026-05-05	179.30	186.10	177.50	185.10	185.10	92,947

← NewerPage 2 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.