Aurubis AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 153.70 | 155.20 | 148.20 | 149.50 | 149.50 | 272,354 |
| 2026-10-16 | 156.90 | 157.90 | 153.80 | 153.80 | 153.80 | 123,304 |
| 2026-10-15 | 153.00 | 156.70 | 151.00 | 155.90 | 155.90 | 164,097 |
| 2026-10-14 | 159.80 | 163.40 | 156.20 | 156.20 | 156.20 | 211,624 |
| 2026-10-13 | 161.70 | 162.70 | 158.20 | 158.40 | 158.40 | 95,185 |
| 2026-10-12 | 161.90 | 162.70 | 159.50 | 162.10 | 162.10 | 103,743 |
| 2026-10-09 | 157.00 | 161.60 | 156.20 | 160.40 | 160.40 | 427,266 |
| 2026-10-08 | 153.00 | 156.50 | 152.00 | 154.80 | 154.80 | 93,113 |
| 2026-10-07 | 154.40 | 159.00 | 154.00 | 154.90 | 154.90 | 69,394 |
| 2026-10-06 | 158.40 | 158.90 | 155.80 | 157.20 | 157.20 | 98,224 |
| 2026-10-05 | 157.50 | 159.40 | 155.70 | 158.50 | 158.50 | 67,742 |
| 2026-10-02 | 154.00 | 156.90 | 153.50 | 156.30 | 156.30 | 117,308 |
| 2026-10-01 | 158.80 | 159.60 | 153.30 | 153.40 | 153.40 | 327,936 |
| 2026-09-30 | 163.70 | 164.30 | 159.50 | 160.90 | 160.90 | 194,814 |
| 2026-09-29 | 162.50 | 164.10 | 161.40 | 162.10 | 162.10 | 200,243 |
| 2026-09-28 | 166.60 | 167.00 | 158.50 | 160.40 | 160.40 | 283,182 |
| 2026-09-25 | 169.30 | 171.40 | 167.00 | 167.90 | 167.90 | 81,241 |
| 2026-09-24 | 167.50 | 171.20 | 167.00 | 167.40 | 167.40 | 163,202 |
| 2026-09-23 | 172.00 | 172.70 | 167.60 | 168.00 | 168.00 | 142,263 |
| 2026-09-22 | 169.30 | 173.90 | 169.00 | 171.10 | 171.10 | 68,688 |
| 2026-09-21 | 168.30 | 172.70 | 167.20 | 168.90 | 168.90 | 78,149 |
| 2026-09-18 | 168.60 | 170.90 | 167.10 | 167.10 | 167.10 | 347,361 |
| 2026-09-17 | 165.10 | 169.40 | 164.50 | 168.60 | 168.60 | 89,653 |
| 2026-09-16 | 166.00 | 168.40 | 164.60 | 164.70 | 164.70 | 130,321 |
| 2026-09-15 | 164.10 | 166.50 | 160.90 | 163.80 | 163.80 | 222,656 |
| 2026-09-14 | 170.40 | 171.20 | 163.00 | 163.90 | 163.90 | 252,182 |
| 2026-09-11 | 171.30 | 174.00 | 170.00 | 173.30 | 173.30 | 92,930 |
| 2026-09-10 | 181.00 | 182.80 | 170.60 | 171.00 | 171.00 | 145,078 |
| 2026-09-09 | 182.00 | 183.70 | 178.10 | 180.60 | 180.60 | 99,023 |
| 2026-09-08 | 176.00 | 183.00 | 175.90 | 181.00 | 181.00 | 118,779 |
| 2026-09-07 | 175.00 | 175.90 | 173.00 | 175.10 | 175.10 | 49,568 |
| 2026-09-04 | 173.50 | 175.80 | 171.80 | 174.00 | 174.00 | 71,433 |
| 2026-09-03 | 173.40 | 174.40 | 169.90 | 174.00 | 174.00 | 93,895 |
| 2026-09-02 | 171.00 | 174.80 | 168.70 | 173.20 | 173.20 | 89,970 |
| 2026-09-01 | 179.80 | 180.10 | 172.30 | 172.30 | 172.30 | 151,414 |
| 2026-08-31 | 177.80 | 180.20 | 177.00 | 177.00 | 177.00 | 135,488 |
| 2026-08-28 | 179.00 | 182.20 | 176.50 | 178.90 | 178.90 | 66,513 |
| 2026-08-27 | 178.00 | 179.50 | 175.90 | 178.50 | 178.50 | 82,135 |
| 2026-08-26 | 177.50 | 181.90 | 176.90 | 177.50 | 177.50 | 108,204 |
| 2026-08-25 | 176.10 | 178.50 | 175.00 | 176.30 | 176.30 | 55,890 |
| 2026-08-24 | 178.00 | 183.70 | 176.30 | 176.40 | 176.40 | 181,108 |
| 2026-08-21 | 173.70 | 183.10 | 173.50 | 179.00 | 179.00 | 275,145 |
| 2026-08-20 | 173.40 | 175.10 | 168.30 | 172.20 | 172.20 | 104,506 |
| 2026-08-19 | 166.50 | 173.90 | 165.70 | 172.80 | 172.80 | 150,007 |
| 2026-08-18 | 169.60 | 170.10 | 165.00 | 165.50 | 165.50 | 146,627 |
| 2026-08-17 | 170.70 | 172.90 | 168.20 | 170.30 | 170.30 | 87,079 |
| 2026-08-14 | 166.10 | 169.60 | 164.80 | 167.70 | 167.70 | 92,032 |
| 2026-08-13 | 172.80 | 173.30 | 167.70 | 167.80 | 167.80 | 151,154 |
| 2026-08-12 | 172.50 | 178.70 | 172.50 | 176.10 | 176.10 | 99,206 |
| 2026-08-11 | 174.00 | 176.20 | 171.80 | 171.80 | 171.80 | 99,516 |
| 2026-08-10 | 173.20 | 176.40 | 172.80 | 173.80 | 173.80 | 102,673 |
| 2026-08-07 | 181.00 | 181.40 | 170.60 | 173.70 | 173.70 | 184,829 |
| 2026-08-06 | 184.80 | 186.50 | 175.60 | 181.20 | 181.20 | 329,586 |
| 2026-08-05 | 190.00 | 193.70 | 189.90 | 191.70 | 191.70 | 138,211 |
| 2026-08-04 | 183.10 | 189.20 | 182.70 | 188.70 | 188.70 | 131,606 |
| 2026-08-03 | 183.50 | 184.70 | 177.60 | 180.60 | 180.60 | 82,320 |
| 2026-07-31 | 182.20 | 187.20 | 178.20 | 181.60 | 181.60 | 86,081 |
| 2026-07-30 | 176.40 | 181.70 | 174.00 | 181.40 | 181.40 | 85,629 |
| 2026-07-29 | 175.00 | 178.10 | 174.20 | 175.50 | 175.50 | 91,447 |
| 2026-07-28 | 173.20 | 176.20 | 171.70 | 174.80 | 174.80 | 122,918 |
Page 1 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.