Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	94.720	94.720	92.080	93.120	85.530	82,777
2022-02-03	93.540	94.780	93.240	94.160	86.485	70,943
2022-02-02	93.480	94.060	92.720	93.260	85.658	92,492
2022-02-01	92.940	94.420	92.860	93.280	85.677	76,489
2022-01-31	94.180	94.260	91.720	91.820	84.336	120,757
2022-01-28	95.960	95.980	93.140	93.200	85.603	88,377
2022-01-27	95.500	97.360	95.300	96.580	88.708	98,508
2022-01-26	96.080	97.560	96.000	96.560	88.689	98,786
2022-01-25	94.580	95.200	93.100	95.080	87.330	127,992
2022-01-24	98.020	98.560	92.920	93.480	85.860	175,806
2022-01-21	98.880	98.900	97.720	98.560	90.526	109,220
2022-01-20	101.60	102.60	97.860	99.860	91.720	217,373
2022-01-19	93.720	102.45	93.060	101.50	93.227	365,688
2022-01-18	94.520	94.740	92.540	94.160	86.485	111,169
2022-01-17	93.980	94.460	93.100	94.300	86.614	57,606
2022-01-14	94.360	95.620	93.300	93.680	86.044	145,016
2022-01-13	93.820	94.900	93.260	94.500	86.797	105,612
2022-01-12	91.980	94.460	91.920	93.960	86.301	164,971
2022-01-11	91.380	91.960	90.640	91.120	83.693	97,366
2022-01-10	91.700	91.720	90.420	90.920	83.509	108,133
2022-01-07	90.660	91.400	90.280	91.340	83.895	77,681
2022-01-06	90.560	91.760	90.220	90.240	82.885	67,421
2022-01-05	91.200	91.820	90.620	91.680	84.207	73,189
2022-01-04	90.480	91.440	89.520	90.960	83.546	66,495
2022-01-03	89.580	91.000	89.100	89.780	82.462	89,571
2021-12-30	90.020	90.320	88.060	88.060	80.882	43,468
2021-12-29	89.560	90.300	89.280	90.140	82.793	67,490
2021-12-28	87.880	89.880	87.800	89.540	82.242	66,787
2021-12-27	87.980	88.520	87.420	87.980	80.809	37,084
2021-12-23	87.800	88.480	86.960	88.160	80.974	68,857
2021-12-22	86.380	87.220	86.200	87.080	79.982	74,090
2021-12-21	86.200	87.860	86.180	86.880	79.798	72,889
2021-12-20	83.520	86.720	83.000	85.480	78.513	100,392
2021-12-17	86.480	87.180	85.460	85.720	78.733	120,212
2021-12-16	87.980	88.000	86.140	86.280	79.247	83,941
2021-12-15	86.400	87.580	85.860	86.260	79.229	71,586
2021-12-14	86.860	87.480	86.200	86.340	79.302	128,235
2021-12-13	85.200	87.160	85.200	86.580	79.523	191,355
2021-12-10	84.560	85.340	84.240	84.800	77.888	87,921
2021-12-09	85.920	86.260	83.900	84.860	77.943	130,817
2021-12-08	84.180	86.760	83.760	85.740	78.751	232,693
2021-12-07	83.000	84.420	81.760	84.280	77.410	199,721
2021-12-06	82.920	83.820	81.140	81.960	75.279	144,622
2021-12-03	77.480	84.100	77.480	81.800	75.133	462,522
2021-12-02	77.060	77.220	74.700	76.100	69.897	114,008
2021-12-01	76.260	78.320	76.180	78.000	71.642	104,123
2021-11-30	75.180	77.120	74.920	75.780	69.603	141,818
2021-11-29	74.940	76.720	74.800	76.040	69.842	129,123
2021-11-26	75.200	76.940	74.280	74.940	68.832	118,511
2021-11-25	77.320	77.760	76.800	77.240	70.944	75,242
2021-11-24	77.740	78.600	76.820	77.140	70.852	99,221
2021-11-23	79.660	80.020	77.800	77.800	71.459	99,749
2021-11-22	78.420	80.220	78.420	80.180	73.645	97,940
2021-11-19	78.420	78.980	77.600	78.900	72.469	112,365
2021-11-18	78.560	79.380	77.400	77.940	71.587	99,735
2021-11-17	78.300	78.980	78.160	78.300	71.918	84,221
2021-11-16	77.920	79.000	77.860	78.160	71.789	79,099
2021-11-15	78.260	78.340	77.380	77.900	71.550	44,516
2021-11-12	78.400	78.680	77.600	77.940	71.587	60,401
2021-11-11	77.500	78.800	77.480	78.580	72.175	113,477

← NewerPage 21 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.