Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	95.500	97.000	95.150	95.850	94.905	68,950
2025-08-12	94.950	95.700	94.300	95.600	94.658	74,011
2025-08-11	95.550	95.900	93.300	94.500	93.568	62,671
2025-08-08	95.400	96.400	94.250	95.700	94.757	81,198
2025-08-07	92.750	96.800	92.550	95.700	94.757	261,470
2025-08-06	92.400	92.850	90.350	92.300	91.390	91,609
2025-08-05	86.450	91.600	84.500	91.300	90.400	229,292
2025-08-04	87.000	87.700	86.700	86.700	85.845	91,081
2025-08-01	87.900	88.250	86.000	86.550	85.697	109,236
2025-07-31	85.650	88.000	84.100	87.650	86.786	291,764
2025-07-30	89.700	89.700	88.400	88.500	87.628	82,389
2025-07-29	91.850	92.000	88.950	89.800	88.915	112,241
2025-07-28	94.800	95.200	90.850	92.100	91.192	136,870
2025-07-25	92.450	93.700	91.800	93.700	92.776	85,099
2025-07-24	94.450	95.350	92.700	93.300	92.380	79,527
2025-07-23	94.000	94.800	93.000	94.150	93.222	80,387
2025-07-22	94.250	95.300	93.400	93.850	92.925	96,686
2025-07-21	91.600	94.850	91.500	94.000	93.073	86,619
2025-07-18	92.200	92.300	90.300	91.250	90.350	57,424
2025-07-17	91.100	91.850	90.450	91.850	90.945	58,281
2025-07-16	91.750	91.800	89.500	90.500	89.608	97,337
2025-07-15	93.950	94.100	91.050	91.550	90.648	115,986
2025-07-14	94.750	96.000	93.450	94.000	93.073	77,907
2025-07-11	94.600	95.450	93.800	95.450	94.509	108,389
2025-07-10	94.500	96.050	93.750	94.950	94.014	207,515
2025-07-09	90.000	94.100	89.900	93.350	92.430	235,356
2025-07-08	87.250	89.950	87.050	89.400	88.519	124,296
2025-07-07	86.600	87.050	85.750	87.000	86.142	85,600
2025-07-04	87.350	87.650	86.700	86.850	85.994	92,697
2025-07-03	89.000	89.250	87.900	88.150	87.281	95,058
2025-07-02	88.150	89.550	87.850	88.750	87.875	109,196
2025-07-01	88.750	89.150	87.150	88.000	87.133	86,940
2025-06-30	88.750	88.850	87.750	88.300	87.430	85,523
2025-06-27	88.200	89.100	87.500	88.550	87.677	183,071
2025-06-26	87.000	88.250	86.700	87.200	86.340	130,382
2025-06-25	88.100	88.200	85.850	86.300	85.449	133,251
2025-06-24	84.000	86.950	83.600	86.350	85.499	437,544
2025-06-23	80.000	80.550	79.550	79.900	79.112	96,924
2025-06-20	80.000	81.050	79.950	80.450	79.657	133,657
2025-06-19	80.800	81.150	79.000	79.550	78.766	70,593
2025-06-18	81.950	82.000	80.200	81.400	80.598	158,700
2025-06-17	80.600	82.850	80.500	81.650	80.845	116,970
2025-06-16	80.800	82.400	80.600	81.000	80.202	104,871
2025-06-13	78.250	80.000	78.250	80.000	79.211	79,027
2025-06-12	80.150	80.250	78.300	79.600	78.815	102,688
2025-06-11	80.400	81.900	80.150	80.650	79.855	111,477
2025-06-10	79.550	80.350	79.050	79.900	79.112	77,734
2025-06-09	81.250	81.400	78.950	80.150	79.360	70,905
2025-06-06	82.100	82.500	81.100	81.450	80.647	83,665
2025-06-05	82.050	83.750	81.800	82.000	81.192	139,830
2025-06-04	81.300	82.650	80.700	81.700	80.895	173,539
2025-06-03	78.000	80.100	77.400	80.100	79.310	137,556
2025-06-02	77.100	78.300	76.800	78.300	77.528	68,061
2025-05-30	77.150	78.050	76.850	77.300	76.538	79,225
2025-05-29	78.050	79.650	77.300	77.500	76.736	81,711
2025-05-28	79.200	80.000	78.050	78.200	77.429	75,886
2025-05-27	79.000	80.000	78.450	79.450	78.667	100,907
2025-05-26	79.150	80.050	78.900	79.350	78.568	101,933
2025-05-23	77.850	79.350	76.200	77.750	76.984	170,629
2025-05-22	78.150	78.150	76.400	77.750	76.984	113,236

← NewerPage 6 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.