Aurubis AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	78.000	78.500	76.600	76.750	74.624	84,467
2024-11-21	80.450	80.550	76.650	76.700	74.576	162,097
2024-11-20	79.800	80.350	79.050	80.200	77.979	114,735
2024-11-19	80.100	80.700	78.400	79.400	77.201	92,564
2024-11-18	78.650	80.100	78.400	80.100	77.881	115,937
2024-11-15	76.800	79.000	76.800	78.450	76.277	138,630
2024-11-14	78.500	79.500	76.600	77.000	74.867	146,222
2024-11-13	75.600	79.500	75.550	77.200	75.062	259,595
2024-11-12	80.600	80.700	75.450	76.000	73.895	290,198
2024-11-11	82.000	83.750	81.050	81.800	79.534	160,358
2024-11-08	82.250	84.200	80.900	81.700	79.437	257,606
2024-11-07	78.800	82.650	78.550	82.350	80.069	321,795
2024-11-06	80.550	80.900	77.350	78.100	75.937	433,821
2024-11-05	77.550	82.750	77.550	81.700	79.437	794,312
2024-11-04	72.200	75.050	72.200	75.050	72.971	162,431
2024-11-01	72.600	72.950	72.150	72.150	70.152	70,613
2024-10-31	71.750	72.700	71.400	72.150	70.152	158,823
2024-10-30	71.800	72.050	71.050	71.900	69.909	165,067
2024-10-29	71.300	72.200	70.900	71.900	69.909	107,844
2024-10-28	70.600	71.900	70.450	71.250	69.277	192,399
2024-10-25	69.850	70.500	69.100	70.300	68.353	67,196
2024-10-24	68.650	70.200	68.600	69.800	67.867	170,114
2024-10-23	68.900	69.400	68.100	68.900	66.992	121,395
2024-10-22	69.450	69.500	67.850	69.350	67.429	125,686
2024-10-21	69.000	69.550	68.300	68.500	66.603	219,361
2024-10-18	67.350	68.900	67.150	67.750	65.873	171,022
2024-10-17	65.500	67.050	64.100	67.050	65.193	177,776
2024-10-16	62.500	65.350	62.500	64.950	63.151	247,458
2024-10-15	63.100	63.150	62.200	62.850	61.109	131,110
2024-10-14	64.100	64.250	62.400	63.550	61.790	104,206
2024-10-11	64.200	64.600	63.850	63.950	62.179	73,563
2024-10-10	63.900	64.500	62.950	64.150	62.373	78,710
2024-10-09	63.250	64.200	62.950	63.550	61.790	120,041
2024-10-08	63.950	64.000	62.800	63.350	61.595	130,919
2024-10-07	65.400	65.400	63.750	64.550	62.762	150,805
2024-10-04	64.750	65.950	64.750	65.500	63.686	86,749
2024-10-03	65.250	65.500	64.550	64.800	63.005	68,015
2024-10-02	66.100	66.350	65.450	65.450	63.637	77,132
2024-10-01	65.950	67.200	65.150	65.900	64.075	176,611
2024-09-30	65.750	66.300	65.050	65.850	64.026	93,339
2024-09-27	65.800	66.600	65.200	65.300	63.491	133,589
2024-09-26	63.900	66.200	63.500	66.000	64.172	319,554
2024-09-25	62.000	63.000	60.650	62.750	61.012	225,673
2024-09-24	63.000	63.650	60.600	62.200	60.477	751,884
2024-09-23	70.250	71.250	62.700	63.000	61.255	598,765
2024-09-20	72.450	72.450	69.950	70.100	68.158	377,083
2024-09-19	71.000	72.950	71.000	72.450	70.443	342,515
2024-09-18	69.200	70.500	68.850	69.900	67.964	168,823
2024-09-17	67.900	69.950	67.900	69.150	67.235	259,150
2024-09-16	67.050	67.750	66.800	67.650	65.776	44,249
2024-09-13	66.650	67.750	66.650	67.350	65.485	97,076
2024-09-12	66.650	67.700	66.450	66.500	64.658	119,517
2024-09-11	66.100	67.250	65.300	65.600	63.783	87,993
2024-09-10	65.600	66.450	65.300	65.500	63.686	101,574
2024-09-09	67.400	67.900	64.950	65.900	64.075	223,513
2024-09-06	67.400	68.000	66.450	67.200	65.339	84,102
2024-09-05	65.800	67.900	65.700	67.350	65.485	117,616
2024-09-04	65.550	66.900	65.550	66.300	64.464	86,256
2024-09-03	67.800	68.300	65.950	66.550	64.707	151,965
2024-09-02	67.650	68.650	66.950	68.400	66.505	66,727

← NewerPage 9 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.