Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	182.60	186.10	179.10	179.20	179.20	172,601
2026-04-30	179.30	184.50	178.40	183.30	183.30	255,270
2026-04-29	185.40	187.70	180.30	181.40	181.40	112,688
2026-04-28	190.50	190.50	182.60	184.10	184.10	136,934
2026-04-27	188.00	191.80	185.40	188.60	188.60	177,567
2026-04-24	190.00	190.50	187.30	187.30	187.30	119,882
2026-04-23	191.00	192.70	188.80	191.00	191.00	70,442
2026-04-22	192.60	193.90	188.60	193.00	193.00	170,146
2026-04-21	191.00	192.60	189.20	191.20	191.20	106,727
2026-04-20	187.90	191.60	184.60	190.50	190.50	74,842
2026-04-17	183.60	192.40	181.20	190.50	190.50	237,197
2026-04-16	183.50	189.40	182.90	187.80	187.80	341,019
2026-04-15	182.90	186.70	179.90	181.10	181.10	126,469
2026-04-14	181.10	185.00	180.60	183.50	183.50	160,863
2026-04-13	175.00	179.80	173.90	179.80	179.80	265,923
2026-04-10	170.70	177.80	168.70	177.60	177.60	148,379
2026-04-09	169.30	172.40	168.30	170.50	170.50	81,298
2026-04-08	165.00	171.20	162.00	169.90	169.90	248,078
2026-04-07	154.10	158.80	153.50	155.10	155.10	125,048
2026-04-02	151.20	153.80	147.90	152.00	152.00	75,536
2026-04-01	157.40	157.40	151.90	154.90	154.90	93,852
2026-03-31	146.00	150.60	145.70	150.00	150.00	109,916
2026-03-30	146.40	150.80	146.00	146.40	146.40	104,851
2026-03-27	149.10	149.30	144.70	147.00	147.00	204,399
2026-03-26	151.80	152.60	146.10	148.80	148.80	191,408
2026-03-25	157.00	157.10	154.00	155.80	155.80	98,445
2026-03-24	150.80	153.60	148.50	152.50	152.50	177,054
2026-03-23	152.00	155.00	142.00	150.80	150.80	615,015
2026-03-20	156.40	159.50	153.30	154.00	154.00	443,529
2026-03-19	159.40	159.40	153.90	155.20	155.20	230,554
2026-03-18	161.80	165.20	160.50	164.50	164.50	139,399
2026-03-17	157.30	162.10	156.50	160.40	160.40	113,291
2026-03-16	154.00	158.50	153.30	157.60	157.60	242,851
2026-03-13	158.20	159.40	155.10	155.30	155.30	110,476
2026-03-12	163.40	165.00	158.00	161.90	161.90	122,210
2026-03-11	165.60	167.70	163.80	164.60	164.60	120,282
2026-03-10	164.40	169.40	164.20	167.70	167.70	213,248
2026-03-09	159.10	160.60	155.20	160.10	160.10	191,708
2026-03-06	165.60	168.60	163.40	164.80	164.80	197,410
2026-03-05	167.00	170.40	165.20	166.50	166.50	386,895
2026-03-04	162.30	166.70	159.40	166.70	166.70	115,263
2026-03-03	166.00	166.10	157.10	161.10	161.10	250,624
2026-03-02	173.00	173.20	168.40	168.90	168.90	103,874
2026-02-27	171.70	174.40	171.50	172.80	172.80	377,804
2026-02-26	173.00	173.40	167.50	169.50	169.50	129,190
2026-02-25	173.80	176.20	172.50	172.80	172.80	175,125
2026-02-24	171.70	173.60	170.50	172.70	172.70	191,293
2026-02-23	172.70	174.70	168.60	170.30	170.30	146,992
2026-02-20	168.80	170.80	168.00	169.40	169.40	162,036
2026-02-19	166.90	169.50	166.00	167.50	167.50	104,242
2026-02-18	165.80	169.90	163.90	168.20	168.20	227,378
2026-02-17	166.60	167.50	160.90	164.20	164.20	172,429
2026-02-16	170.10	173.50	165.60	168.00	168.00	324,604
2026-02-13	162.10	172.30	160.90	172.30	172.30	323,467
2026-02-12	170.00	171.20	162.30	162.30	160.70	288,160
2026-02-11	170.70	172.50	164.00	169.20	167.53	553,019
2026-02-10	170.00	172.70	167.70	168.70	167.04	431,103
2026-02-09	166.70	170.80	164.20	169.30	167.63	269,775
2026-02-06	160.40	168.00	160.20	164.50	162.88	190,442
2026-02-05	164.00	166.00	158.40	162.00	160.40	445,175

← NewerPage 3 of 5 · 253 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.