Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	82.600	85.100	81.850	83.600	81.284	217,753
2025-02-20	85.500	88.150	85.400	86.200	83.812	161,587
2025-02-19	88.000	88.850	83.950	85.050	82.694	178,221
2025-02-18	87.450	89.000	87.000	88.100	85.660	198,459
2025-02-17	84.500	87.600	84.500	87.050	84.639	183,318
2025-02-14	84.550	86.200	84.400	85.000	82.646	144,002
2025-02-13	83.500	85.000	83.200	84.350	82.014	150,375
2025-02-12	82.500	83.100	81.200	82.700	80.409	149,773
2025-02-11	83.050	83.350	81.600	82.800	80.507	141,172
2025-02-10	81.000	83.400	80.900	82.900	80.604	201,490
2025-02-07	81.100	82.550	80.550	81.250	79.000	241,335
2025-02-06	76.350	80.500	75.850	80.250	78.027	311,999
2025-02-05	74.150	76.100	73.400	74.700	72.631	119,748
2025-02-04	74.650	75.300	73.700	74.300	72.242	52,035
2025-02-03	73.200	75.150	73.200	74.600	72.534	81,725
2025-01-31	75.200	76.200	74.350	75.850	73.749	114,770
2025-01-30	72.650	75.250	72.650	75.000	72.923	111,894
2025-01-29	72.600	73.150	72.200	72.650	70.638	48,456
2025-01-28	72.600	73.500	72.050	72.650	70.638	81,622
2025-01-27	73.150	73.650	71.600	72.800	70.784	98,988
2025-01-24	74.100	75.350	73.950	73.950	71.902	97,767
2025-01-23	73.350	75.300	72.600	73.200	71.173	143,862
2025-01-22	75.350	75.600	73.400	73.900	71.853	77,855
2025-01-21	75.500	75.750	74.900	74.900	72.825	102,941
2025-01-20	74.600	76.500	74.550	76.250	74.138	125,276
2025-01-17	74.150	75.500	73.750	74.900	72.825	193,830
2025-01-16	74.000	74.750	71.850	73.050	71.027	105,013
2025-01-15	71.750	73.550	71.700	73.300	71.270	159,005
2025-01-14	71.500	72.000	70.750	71.200	69.228	212,568
2025-01-13	70.200	71.900	69.900	70.850	68.888	147,367
2025-01-10	73.400	73.800	70.450	70.450	68.499	317,912
2025-01-09	73.650	74.650	73.300	73.500	71.464	98,248
2025-01-08	74.600	74.650	73.200	73.400	71.367	167,654
2025-01-07	76.600	78.200	74.750	74.750	72.680	137,025
2025-01-06	76.400	77.450	74.900	76.600	74.478	201,660
2025-01-03	75.600	76.800	73.950	75.500	73.409	227,627
2025-01-02	77.400	77.700	75.550	75.600	73.506	114,891
2024-12-30	76.300	76.900	75.900	76.700	74.576	54,857
2024-12-27	77.000	77.500	76.150	76.600	74.478	96,295
2024-12-23	77.900	77.900	75.700	77.700	75.548	174,699
2024-12-20	79.000	79.000	76.800	77.900	75.742	448,765
2024-12-19	80.000	80.950	78.900	79.600	77.395	157,193
2024-12-18	78.500	79.300	78.500	79.150	76.958	132,244
2024-12-17	79.000	79.050	77.950	78.550	76.374	256,342
2024-12-16	81.150	81.750	78.550	79.600	77.395	121,491
2024-12-13	83.400	83.750	80.700	81.100	78.854	151,519
2024-12-12	86.000	86.100	82.800	83.550	81.236	91,873
2024-12-11	84.200	85.100	83.300	84.900	82.548	129,273
2024-12-10	82.750	85.100	82.750	84.000	81.673	128,715
2024-12-09	85.350	86.000	82.700	84.000	81.673	247,293
2024-12-06	84.300	85.000	83.100	84.250	81.916	138,428
2024-12-05	77.000	87.850	76.400	84.400	82.062	723,742
2024-12-04	75.400	76.750	75.400	76.000	73.895	88,649
2024-12-03	75.800	76.050	74.850	75.650	73.555	118,797
2024-12-02	74.250	75.700	74.250	75.300	73.214	69,545
2024-11-29	75.200	75.450	74.250	74.500	72.436	120,961
2024-11-28	75.400	75.800	74.600	74.650	72.582	62,880
2024-11-27	76.100	76.700	75.150	75.350	73.263	58,304
2024-11-26	75.000	77.750	74.200	76.600	74.478	183,227
2024-11-25	77.350	77.500	75.700	76.050	73.944	113,955

← NewerPage 8 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.