Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	111.30	113.00	111.00	112.00	110.90	105,643
2025-11-04	110.80	112.60	109.60	112.10	110.99	121,030
2025-11-03	112.90	115.00	111.80	112.00	110.90	116,600
2025-10-31	114.70	115.00	112.80	112.90	111.79	296,362
2025-10-30	116.80	118.20	114.80	114.80	113.67	167,513
2025-10-29	112.00	116.90	111.90	114.40	113.27	300,525
2025-10-28	110.60	113.00	109.90	112.00	110.90	243,064
2025-10-27	111.00	111.60	109.70	111.00	109.91	159,906
2025-10-24	109.70	110.30	108.80	110.00	108.92	120,674
2025-10-23	106.30	108.90	105.90	108.70	107.63	170,420
2025-10-22	106.40	107.00	105.50	105.50	104.46	95,188
2025-10-21	106.90	107.10	105.10	105.40	104.36	97,735
2025-10-20	106.40	107.80	105.70	107.00	105.95	128,255
2025-10-17	102.50	106.30	102.00	104.40	103.37	196,087
2025-10-16	109.10	109.30	106.40	107.70	106.64	119,192
2025-10-15	108.40	110.40	106.70	108.20	107.13	258,189
2025-10-14	116.30	119.00	115.30	115.70	114.56	149,580
2025-10-13	118.00	119.80	117.40	117.40	116.24	122,592
2025-10-10	113.80	118.00	112.70	114.60	113.47	254,875
2025-10-09	114.10	114.80	111.90	114.50	113.37	179,395
2025-10-08	116.50	118.20	111.50	113.70	112.58	212,660
2025-10-07	110.30	122.30	109.90	120.40	119.21	216,433
2025-10-06	110.60	113.00	110.20	110.30	109.21	115,200
2025-10-03	108.90	111.10	108.90	110.60	109.51	118,208
2025-10-02	109.60	110.50	107.90	107.90	106.84	137,505
2025-10-01	105.60	109.60	104.80	109.20	108.12	183,932
2025-09-30	106.20	107.10	105.10	106.20	105.15	143,252
2025-09-29	103.70	106.60	103.00	106.60	105.55	173,393
2025-09-26	101.30	103.00	100.80	103.00	101.98	96,621
2025-09-25	101.00	103.20	100.10	101.20	100.20	147,203
2025-09-24	97.750	101.20	97.350	101.00	100.00	116,805
2025-09-23	96.400	98.500	96.350	97.950	96.984	73,222
2025-09-22	95.450	97.600	94.800	96.350	95.400	94,897
2025-09-19	95.550	96.250	94.550	95.650	94.707	195,856
2025-09-18	95.650	96.300	94.200	95.000	94.064	81,918
2025-09-17	97.000	97.200	95.050	95.600	94.658	115,611
2025-09-16	99.800	100.20	96.900	96.900	95.945	129,687
2025-09-15	99.900	100.30	98.150	99.250	98.272	133,560
2025-09-12	97.250	99.500	96.800	99.500	98.519	96,212
2025-09-11	97.350	97.350	94.800	96.550	95.598	86,275
2025-09-10	99.150	99.200	96.700	97.250	96.291	142,335
2025-09-09	99.500	100.80	98.800	99.150	98.173	92,866
2025-09-08	98.400	99.200	98.000	99.150	98.173	116,520
2025-09-05	97.600	99.150	97.450	98.000	97.034	93,905
2025-09-04	97.400	97.750	96.350	96.950	95.994	44,856
2025-09-03	96.300	98.150	96.300	97.450	96.489	86,774
2025-09-02	97.000	97.050	94.650	95.450	94.509	58,202
2025-09-01	97.550	98.800	96.450	97.200	96.242	96,288
2025-08-29	97.000	97.300	96.200	97.000	96.044	57,201
2025-08-28	96.950	98.450	96.350	97.000	96.044	47,780
2025-08-27	98.450	98.950	97.050	97.250	96.291	76,426
2025-08-26	97.650	99.400	97.500	98.400	97.430	107,461
2025-08-25	98.000	98.350	97.000	98.300	97.331	84,142
2025-08-22	96.000	97.800	95.500	97.800	96.836	72,089
2025-08-21	96.200	96.700	95.800	96.000	95.054	39,949
2025-08-20	95.250	96.250	94.800	96.250	95.301	51,030
2025-08-19	95.900	97.000	95.800	96.000	95.054	50,263
2025-08-18	96.300	96.400	94.800	95.450	94.509	69,408
2025-08-15	96.650	97.250	96.100	96.350	95.400	69,837
2025-08-14	95.550	96.400	94.600	95.550	94.608	79,455

← NewerPage 5 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.