Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 725 |
| 2024-03-12 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 956 |
| 2024-03-11 | 6.450 | 6.900 | 6.450 | 6.750 | 6.750 | 4,115 |
| 2024-03-08 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-03-07 | 6.250 | 6.250 | 6.100 | 6.150 | 6.150 | 2,250 |
| 2024-03-06 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-03-05 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-03-04 | 7.000 | 7.000 | 6.100 | 6.300 | 6.300 | 2,877 |
| 2024-03-01 | 6.950 | 6.950 | 6.700 | 6.900 | 6.900 | 1,000 |
| 2024-02-29 | 7.400 | 7.500 | 7.150 | 7.150 | 7.150 | 4,577 |
| 2024-02-28 | 7.000 | 7.350 | 7.000 | 7.300 | 7.300 | 3,344 |
| 2024-02-27 | 6.900 | 7.200 | 6.700 | 6.900 | 6.900 | 4,907 |
| 2024-02-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-02-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 300 |
| 2024-02-22 | 6.600 | 6.950 | 6.600 | 6.900 | 6.900 | 1,381 |
| 2024-02-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-02-20 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 1,405 |
| 2024-02-19 | 7.250 | 7.250 | 7.050 | 7.050 | 7.050 | 6,189 |
| 2024-02-16 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 1,641 |
| 2024-02-15 | 7.050 | 7.100 | 7.000 | 7.000 | 7.000 | 1,809 |
| 2024-02-14 | 7.250 | 7.300 | 6.950 | 7.200 | 7.200 | 2,484 |
| 2024-02-13 | 6.850 | 7.500 | 6.800 | 7.450 | 7.450 | 5,733 |
| 2024-02-12 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 1,800 |
| 2024-02-09 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 1,000 |
| 2024-02-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-02-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-02-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-02-05 | 6.400 | 6.800 | 6.400 | 6.500 | 6.500 | 1,846 |
| 2024-02-02 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-02-01 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 1,415 |
| 2024-01-31 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 181 |
| 2024-01-30 | 6.300 | 6.550 | 6.300 | 6.550 | 6.550 | 1,147 |
| 2024-01-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2024-01-26 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 788 |
| 2024-01-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-01-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-01-23 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 200 |
| 2024-01-22 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 750 |
| 2024-01-19 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 16 |
| 2024-01-18 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-01-17 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2024-01-16 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 58 |
| 2024-01-15 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 184 |
| 2024-01-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-01-10 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 1,018 |
| 2024-01-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-01-08 | 6.850 | 7.000 | 6.850 | 6.900 | 6.900 | 2,120 |
| 2024-01-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-01-04 | 6.950 | 6.950 | 6.650 | 6.800 | 6.800 | 1,365 |
| 2024-01-03 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-01-02 | 7.000 | 7.000 | 6.950 | 6.950 | 6.950 | 330 |
| 2023-12-29 | 7.300 | 7.300 | 7.050 | 7.050 | 7.050 | 1,004 |
| 2023-12-28 | 6.750 | 7.300 | 6.500 | 7.300 | 7.300 | 3,373 |
| 2023-12-27 | 6.350 | 7.100 | 6.350 | 6.800 | 6.800 | 3,063 |
| 2023-12-22 | 5.450 | 6.300 | 5.450 | 6.200 | 6.200 | 5,362 |
| 2023-12-21 | 5.550 | 5.550 | 5.150 | 5.350 | 5.350 | 2,627 |
| 2023-12-20 | 5.400 | 5.650 | 5.400 | 5.600 | 5.600 | 500 |
| 2023-12-19 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 500 |
| 2023-12-18 | 5.800 | 5.800 | 5.200 | 5.450 | 5.450 | 3,060 |
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.