Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	77.800	78.200	77.150	77.800	77.033	60,110
2025-05-20	77.200	78.350	77.100	78.100	77.330	63,432
2025-05-19	77.200	78.000	76.150	77.500	76.736	69,502
2025-05-16	78.100	78.100	76.300	77.300	76.538	91,801
2025-05-15	77.800	78.200	76.900	77.750	76.984	89,019
2025-05-14	79.850	80.800	78.000	78.000	77.231	88,534
2025-05-13	79.550	81.000	79.100	79.700	78.914	161,958
2025-05-12	80.150	81.900	78.450	79.050	78.271	171,321
2025-05-09	77.050	79.450	76.500	77.750	76.984	122,096
2025-05-08	74.250	77.350	72.900	77.100	76.340	100,137
2025-05-07	75.900	76.500	75.250	75.250	74.508	66,501
2025-05-06	76.450	76.450	73.700	75.650	74.904	113,983
2025-05-05	76.800	76.850	75.650	76.400	75.647	68,979
2025-05-02	79.150	79.200	76.600	76.600	75.845	87,465
2025-04-30	76.650	77.050	74.450	76.550	75.795	234,158
2025-04-29	77.150	78.000	76.550	76.750	75.993	53,924
2025-04-28	77.100	77.700	76.850	77.200	76.439	73,644
2025-04-25	76.800	77.600	75.900	76.800	76.043	93,337
2025-04-24	76.300	76.900	75.450	76.600	75.845	77,251
2025-04-23	75.400	77.800	75.150	75.900	75.152	94,875
2025-04-22	75.400	76.100	74.450	75.850	75.102	64,891
2025-04-17	74.950	75.450	73.800	74.300	73.568	54,283
2025-04-16	74.300	75.650	73.650	75.200	74.459	128,996
2025-04-15	75.400	76.750	75.250	75.400	74.657	115,920
2025-04-14	76.000	76.350	74.600	75.200	74.459	119,408
2025-04-11	76.300	76.300	72.750	74.100	73.370	188,072
2025-04-10	80.000	80.450	73.800	73.950	73.221	272,076
2025-04-09	73.350	74.300	71.300	72.700	71.983	239,028
2025-04-08	75.250	76.300	72.900	74.700	73.964	180,872
2025-04-07	73.800	77.000	71.100	73.500	72.775	429,323
2025-04-04	81.150	81.200	74.350	77.350	76.588	299,708
2025-04-03	82.200	84.650	81.850	83.250	80.944	129,512
2025-04-02	86.700	87.400	85.100	85.750	83.375	91,768
2025-04-01	87.850	88.000	85.700	86.500	84.104	79,851
2025-03-31	87.950	88.500	86.200	87.050	84.639	168,214
2025-03-28	89.800	91.050	88.500	88.750	86.292	81,368
2025-03-27	93.100	93.450	89.350	90.500	87.993	114,728
2025-03-26	95.000	95.800	93.150	93.950	91.348	131,350
2025-03-25	93.900	94.850	93.400	94.500	91.883	85,731
2025-03-24	91.000	94.300	90.650	93.200	90.619	153,622
2025-03-21	90.950	91.400	89.300	89.550	87.070	250,764
2025-03-20	93.250	93.600	90.300	91.850	89.306	103,768
2025-03-19	93.750	94.600	92.800	93.300	90.716	165,448
2025-03-18	94.800	95.150	93.950	94.500	91.883	118,972
2025-03-17	93.750	95.150	93.400	93.900	91.299	155,566
2025-03-14	90.850	95.150	90.750	92.850	90.278	247,112
2025-03-13	89.600	91.850	89.600	90.900	88.382	108,451
2025-03-12	91.900	92.400	89.600	90.050	87.556	91,602
2025-03-11	89.400	92.500	89.400	90.350	87.847	148,958
2025-03-10	92.000	92.250	89.550	90.150	87.653	119,803
2025-03-07	92.350	92.900	89.750	91.650	89.111	129,243
2025-03-06	90.500	94.050	90.500	92.600	90.035	221,910
2025-03-05	86.050	90.800	86.050	90.050	87.556	444,275
2025-03-04	83.900	84.100	82.500	83.300	80.993	121,056
2025-03-03	84.200	85.850	83.500	84.450	82.111	142,584
2025-02-28	83.000	84.800	82.400	83.450	81.139	124,741
2025-02-27	84.450	85.000	83.550	84.050	81.722	125,774
2025-02-26	84.900	85.850	84.100	84.750	82.403	120,914
2025-02-25	82.200	84.100	81.950	83.500	81.187	127,506
2025-02-24	83.850	85.050	81.900	82.350	80.069	217,156

← NewerPage 7 of 22 · 1,278 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.