Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-08-30 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 952 |
| 2024-08-29 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 1,100 |
| 2024-08-28 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-27 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 500 |
| 2024-08-26 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 1,500 |
| 2024-08-23 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 1,000 |
| 2024-08-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-21 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 650 |
| 2024-08-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-08-16 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 750 |
| 2024-08-15 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 962 |
| 2024-08-14 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 500 |
| 2024-08-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-09 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 198 |
| 2024-08-08 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 132 |
| 2024-08-07 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 1,995 |
| 2024-08-06 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-08-05 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 2,165 |
| 2024-08-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2024-08-01 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-07-31 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 1,007 |
| 2024-07-30 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 671 |
| 2024-07-29 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 505 |
| 2024-07-26 | 6.085 | 6.284 | 6.085 | 6.234 | 6.234 | 1,534 |
| 2024-07-25 | 6.185 | 6.234 | 6.135 | 6.135 | 6.135 | 401 |
| 2024-07-24 | 6.185 | 6.185 | 6.185 | 6.185 | 6.185 | 0 |
| 2024-07-23 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 800 |
| 2024-07-22 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 700 |
| 2024-07-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-07-18 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 1,131 |
| 2024-07-17 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 500 |
| 2024-07-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 20 |
| 2024-07-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 188 |
| 2024-07-12 | 5.900 | 5.950 | 5.900 | 5.950 | 5.950 | 450 |
| 2024-07-11 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-07-10 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 100 |
| 2024-07-09 | 5.900 | 6.000 | 5.850 | 5.950 | 5.950 | 1,032 |
| 2024-07-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-07-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,016 |
| 2024-07-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-03 | 6.150 | 6.250 | 6.150 | 6.150 | 6.150 | 1,841 |
| 2024-07-02 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 500 |
| 2024-07-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 115 |
| 2024-06-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-06-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-06-26 | 6.200 | 6.200 | 5.800 | 5.950 | 5.950 | 2,193 |
| 2024-06-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-06-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-06-20 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 1,081 |
| 2024-06-19 | 6.250 | 6.350 | 6.200 | 6.350 | 6.350 | 9,194 |
| 2024-06-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-06-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-06-14 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2024-06-13 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-06-12 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 350 |
| 2024-06-11 | 6.850 | 6.850 | 6.650 | 6.650 | 6.650 | 572 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.