Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,100 |
| 2024-06-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-06-06 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 705 |
| 2024-06-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-06-04 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-06-03 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 794 |
| 2024-05-31 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 36 |
| 2024-05-30 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 640 |
| 2024-05-29 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 400 |
| 2024-05-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-05-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 400 |
| 2024-05-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-05-23 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 1,013 |
| 2024-05-22 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 500 |
| 2024-05-21 | 6.550 | 6.550 | 6.200 | 6.200 | 6.200 | 2,581 |
| 2024-05-20 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-05-17 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 883 |
| 2024-05-16 | 6.300 | 6.300 | 6.100 | 6.200 | 6.200 | 591 |
| 2024-05-15 | 6.400 | 6.500 | 6.200 | 6.200 | 6.200 | 6,979 |
| 2024-05-14 | 6.500 | 6.500 | 6.400 | 6.450 | 6.450 | 6,298 |
| 2024-05-13 | 6.800 | 6.800 | 6.550 | 6.700 | 6.700 | 6,804 |
| 2024-05-10 | 6.650 | 6.950 | 6.550 | 6.750 | 6.750 | 10,089 |
| 2024-05-09 | 6.450 | 6.550 | 6.250 | 6.550 | 6.550 | 5,586 |
| 2024-05-08 | 6.450 | 6.500 | 6.350 | 6.350 | 6.350 | 2,942 |
| 2024-05-07 | 6.000 | 6.500 | 6.000 | 6.400 | 6.400 | 3,790 |
| 2024-05-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-05-02 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 666 |
| 2024-04-30 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 300 |
| 2024-04-29 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 800 |
| 2024-04-26 | 5.800 | 6.300 | 5.800 | 6.300 | 6.300 | 1,500 |
| 2024-04-25 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,900 |
| 2024-04-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-04-23 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 342 |
| 2024-04-22 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 1,042 |
| 2024-04-19 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 1,607 |
| 2024-04-18 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 997 |
| 2024-04-17 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 400 |
| 2024-04-16 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,500 |
| 2024-04-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-12 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-04-11 | 6.200 | 6.250 | 6.100 | 6.200 | 6.200 | 3,132 |
| 2024-04-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-04-09 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 500 |
| 2024-04-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-04-05 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 828 |
| 2024-04-04 | 6.250 | 6.300 | 6.100 | 6.100 | 6.100 | 3,260 |
| 2024-04-03 | 6.000 | 6.500 | 6.000 | 6.450 | 6.450 | 2,879 |
| 2024-04-02 | 6.200 | 6.350 | 5.900 | 5.900 | 5.900 | 2,391 |
| 2024-03-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-03-27 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,746 |
| 2024-03-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,037 |
| 2024-03-25 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 1,265 |
| 2024-03-22 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 500 |
| 2024-03-21 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 350 |
| 2024-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-03-19 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,107 |
| 2024-03-18 | 6.100 | 6.350 | 6.050 | 6.250 | 6.250 | 4,083 |
| 2024-03-15 | 6.500 | 6.500 | 6.200 | 6.200 | 6.200 | 2,288 |
| 2024-03-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
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.