Aurubis AG historical data

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

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

← NewerPage 4 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.