Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	105.55	106.90	104.25	105.95	98.813	63,925
2022-05-02	108.00	109.55	104.15	104.65	97.601	93,397
2022-04-29	111.90	112.25	109.15	109.15	101.80	146,049
2022-04-28	112.50	112.60	109.05	110.20	102.78	146,248
2022-04-27	105.15	111.45	103.95	111.45	103.94	221,424
2022-04-26	105.95	109.60	104.65	105.75	98.627	150,748
2022-04-25	107.40	107.55	103.30	103.30	96.342	147,391
2022-04-22	113.25	115.35	110.60	110.75	103.29	148,800
2022-04-21	108.90	119.75	107.55	116.00	108.19	313,781
2022-04-20	108.45	109.60	107.35	108.85	101.52	88,471
2022-04-19	108.45	110.15	107.40	108.35	101.05	93,468
2022-04-14	108.55	108.55	107.05	107.75	100.49	66,668
2022-04-13	105.95	108.60	105.75	107.20	99.979	122,558
2022-04-12	102.00	107.05	101.20	106.15	99.000	208,386
2022-04-11	106.00	106.70	103.90	104.15	97.135	120,688
2022-04-08	106.60	108.15	105.85	106.55	99.373	135,656
2022-04-07	103.00	106.70	102.70	104.70	97.648	138,363
2022-04-06	112.95	113.90	100.80	101.90	95.036	386,544
2022-04-05	111.50	114.55	111.40	112.90	105.30	170,339
2022-04-04	111.00	112.05	110.20	111.60	104.08	109,850
2022-04-01	108.95	110.40	107.05	110.25	102.82	176,224
2022-03-31	110.30	111.05	108.05	108.45	101.14	181,786
2022-03-30	107.80	110.35	106.60	110.30	102.87	184,254
2022-03-29	115.15	115.95	107.10	107.75	100.49	257,750
2022-03-28	116.15	116.85	113.30	113.50	105.85	135,554
2022-03-25	113.75	115.80	113.40	115.35	107.58	141,266
2022-03-24	116.60	116.60	113.15	113.15	105.53	144,266
2022-03-23	114.35	116.75	113.70	116.30	108.47	158,915
2022-03-22	114.80	116.10	113.60	114.10	106.41	196,636
2022-03-21	108.50	113.80	108.50	113.75	106.09	201,063
2022-03-18	111.30	111.35	107.05	108.50	101.19	611,672
2022-03-17	111.45	112.60	109.05	111.50	103.99	147,060
2022-03-16	108.00	112.65	107.90	111.15	103.66	215,197
2022-03-15	105.35	106.55	103.00	105.70	98.580	153,956
2022-03-14	106.00	106.85	104.10	106.40	99.233	129,375
2022-03-11	104.95	107.95	102.55	105.70	98.580	129,881
2022-03-10	103.30	105.85	102.40	104.25	97.228	160,435
2022-03-09	100.80	104.25	98.980	102.85	95.922	229,008
2022-03-08	93.140	99.160	93.000	98.180	91.567	239,571
2022-03-07	97.980	100.00	94.880	94.980	88.582	318,461
2022-03-04	107.70	108.70	100.90	100.95	94.150	221,910
2022-03-03	108.50	110.25	107.90	108.60	101.28	180,876
2022-03-02	106.20	108.75	105.80	106.90	99.699	191,174
2022-03-01	105.75	107.30	104.25	105.60	98.487	196,697
2022-02-28	102.05	105.45	101.35	105.05	97.974	194,501
2022-02-25	99.020	104.60	98.540	104.60	97.554	119,548
2022-02-24	99.300	103.20	96.900	97.980	91.380	309,857
2022-02-23	102.00	104.55	101.85	103.20	96.249	101,316
2022-02-22	99.000	103.25	98.340	102.25	95.363	123,869
2022-02-21	104.00	104.45	101.50	102.45	95.549	128,998
2022-02-18	103.75	104.95	102.15	103.25	96.295	165,025
2022-02-17	102.90	105.50	102.35	105.45	96.855	173,009
2022-02-16	100.40	103.30	100.40	102.75	94.375	151,026
2022-02-15	99.060	100.95	98.880	99.840	91.702	112,573
2022-02-14	100.10	100.65	97.000	98.420	90.398	175,318
2022-02-11	97.500	102.95	97.160	102.25	93.916	270,562
2022-02-10	99.220	100.35	95.780	97.900	89.920	211,874
2022-02-09	96.920	99.880	96.160	99.160	91.078	151,214
2022-02-08	96.260	97.920	95.680	96.180	88.340	94,735
2022-02-07	95.040	97.740	94.160	96.080	88.249	206,652

← NewerPage 20 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.