Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 168.60 | 171.40 | 166.40 | 166.90 | 165.25 | 346,307 |
| 2026-02-03 | 166.00 | 167.90 | 164.50 | 167.60 | 165.95 | 245,190 |
| 2026-02-02 | 154.20 | 163.10 | 153.30 | 162.20 | 160.60 | 510,616 |
| 2026-01-30 | 163.00 | 163.00 | 157.50 | 160.40 | 158.82 | 253,694 |
| 2026-01-29 | 164.00 | 170.90 | 162.10 | 164.00 | 162.38 | 488,390 |
| 2026-01-28 | 157.50 | 163.60 | 155.40 | 159.90 | 158.32 | 409,753 |
| 2026-01-27 | 157.00 | 157.20 | 153.60 | 155.70 | 154.17 | 207,594 |
| 2026-01-26 | 153.60 | 156.90 | 152.60 | 156.20 | 154.66 | 166,177 |
| 2026-01-23 | 152.20 | 152.70 | 150.80 | 152.20 | 150.70 | 150,502 |
| 2026-01-22 | 152.00 | 154.50 | 150.50 | 151.70 | 150.20 | 157,995 |
| 2026-01-21 | 150.00 | 153.40 | 149.90 | 152.50 | 151.00 | 249,985 |
| 2026-01-20 | 150.50 | 150.90 | 146.10 | 148.30 | 146.84 | 120,163 |
| 2026-01-19 | 145.00 | 150.50 | 144.50 | 150.50 | 149.02 | 185,410 |
| 2026-01-16 | 147.00 | 150.80 | 146.30 | 146.90 | 145.45 | 394,743 |
| 2026-01-15 | 144.90 | 146.90 | 142.90 | 146.70 | 145.25 | 213,716 |
| 2026-01-14 | 141.90 | 144.70 | 140.70 | 144.60 | 143.17 | 289,869 |
| 2026-01-13 | 137.70 | 142.80 | 136.50 | 141.50 | 140.11 | 306,466 |
| 2026-01-12 | 132.20 | 135.70 | 132.00 | 135.70 | 134.36 | 309,429 |
| 2026-01-09 | 129.50 | 130.90 | 128.50 | 130.90 | 129.61 | 196,833 |
| 2026-01-08 | 130.90 | 131.30 | 128.10 | 129.00 | 127.73 | 331,485 |
| 2026-01-07 | 134.00 | 134.10 | 131.30 | 131.70 | 130.40 | 240,338 |
| 2026-01-06 | 129.50 | 132.70 | 129.30 | 132.70 | 131.39 | 180,087 |
| 2026-01-05 | 128.00 | 129.20 | 126.00 | 128.60 | 127.33 | 202,591 |
| 2026-01-02 | 124.30 | 126.80 | 124.30 | 126.20 | 124.96 | 150,875 |
| 2025-12-30 | 122.50 | 124.20 | 122.50 | 124.20 | 122.98 | 90,924 |
| 2025-12-29 | 122.30 | 122.50 | 120.80 | 122.00 | 120.80 | 111,918 |
| 2025-12-23 | 120.90 | 121.40 | 119.90 | 121.40 | 120.20 | 115,044 |
| 2025-12-22 | 119.60 | 123.30 | 119.50 | 121.00 | 119.81 | 219,935 |
| 2025-12-19 | 118.40 | 120.70 | 117.70 | 118.70 | 117.53 | 457,289 |
| 2025-12-18 | 117.20 | 118.40 | 116.80 | 118.40 | 117.23 | 150,640 |
| 2025-12-17 | 117.30 | 119.80 | 117.10 | 117.50 | 116.34 | 224,434 |
| 2025-12-16 | 116.60 | 117.70 | 116.00 | 117.20 | 116.04 | 118,848 |
| 2025-12-15 | 116.30 | 117.70 | 115.90 | 117.70 | 116.54 | 120,129 |
| 2025-12-12 | 118.80 | 120.10 | 115.20 | 115.90 | 114.76 | 135,102 |
| 2025-12-11 | 116.00 | 118.30 | 115.70 | 117.80 | 116.64 | 162,218 |
| 2025-12-10 | 118.00 | 118.10 | 115.90 | 116.20 | 115.05 | 106,423 |
| 2025-12-09 | 120.00 | 120.00 | 116.70 | 117.20 | 116.04 | 164,380 |
| 2025-12-08 | 119.20 | 120.20 | 117.90 | 119.30 | 118.12 | 121,434 |
| 2025-12-05 | 122.90 | 122.90 | 118.80 | 118.80 | 117.63 | 175,046 |
| 2025-12-04 | 117.20 | 123.50 | 116.60 | 122.30 | 121.09 | 406,601 |
| 2025-12-03 | 117.90 | 120.50 | 117.30 | 118.60 | 117.43 | 279,007 |
| 2025-12-02 | 118.30 | 119.20 | 116.60 | 117.20 | 116.04 | 112,479 |
| 2025-12-01 | 118.40 | 120.20 | 118.20 | 118.30 | 117.13 | 304,962 |
| 2025-11-28 | 113.90 | 119.20 | 113.30 | 119.20 | 118.02 | 233,950 |
| 2025-11-27 | 112.50 | 113.50 | 111.30 | 113.50 | 112.38 | 147,828 |
| 2025-11-26 | 111.60 | 112.80 | 110.70 | 112.80 | 111.69 | 171,282 |
| 2025-11-25 | 108.60 | 111.30 | 108.30 | 111.00 | 109.91 | 228,844 |
| 2025-11-24 | 107.00 | 108.70 | 106.40 | 108.10 | 107.03 | 347,890 |
| 2025-11-21 | 105.40 | 107.40 | 105.40 | 106.00 | 104.96 | 199,379 |
| 2025-11-20 | 109.50 | 109.90 | 106.80 | 107.60 | 106.54 | 237,624 |
| 2025-11-19 | 107.70 | 109.80 | 104.80 | 108.50 | 107.43 | 428,324 |
| 2025-11-18 | 108.20 | 109.40 | 105.90 | 107.40 | 106.34 | 183,583 |
| 2025-11-17 | 111.50 | 112.50 | 110.00 | 110.70 | 109.61 | 213,840 |
| 2025-11-14 | 109.70 | 111.40 | 107.80 | 111.10 | 110.00 | 167,044 |
| 2025-11-13 | 112.40 | 112.40 | 110.20 | 110.40 | 109.31 | 137,599 |
| 2025-11-12 | 110.80 | 112.70 | 110.30 | 112.00 | 110.90 | 264,653 |
| 2025-11-11 | 111.80 | 111.90 | 110.10 | 110.10 | 109.01 | 111,043 |
| 2025-11-10 | 112.50 | 112.80 | 110.80 | 111.50 | 110.40 | 115,011 |
| 2025-11-07 | 112.20 | 112.80 | 110.00 | 110.30 | 109.21 | 128,429 |
| 2025-11-06 | 113.00 | 113.90 | 111.40 | 111.60 | 110.50 | 166,893 |
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.