Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-12-14 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 1,552 |
| 2023-12-13 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 2,890 |
| 2023-12-12 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 1,627 |
| 2023-12-11 | 6.100 | 6.100 | 5.950 | 6.050 | 6.050 | 360 |
| 2023-12-08 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 280 |
| 2023-12-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-12-06 | 6.450 | 6.450 | 6.250 | 6.250 | 6.250 | 776 |
| 2023-12-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2023-12-04 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 800 |
| 2023-12-01 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 1,045 |
| 2023-11-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-11-29 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-11-28 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 1,000 |
| 2023-11-27 | 7.050 | 7.050 | 6.550 | 6.550 | 6.550 | 1,254 |
| 2023-11-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-11-23 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-11-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-11-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-11-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-11-17 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 340 |
| 2023-11-16 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 1,508 |
| 2023-11-15 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 200 |
| 2023-11-14 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-11-13 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 705 |
| 2023-11-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-11-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-11-08 | 7.900 | 7.900 | 7.700 | 7.750 | 7.750 | 1,817 |
| 2023-11-07 | 7.100 | 7.300 | 7.100 | 7.300 | 7.300 | 1,790 |
| 2023-11-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-11-03 | 6.550 | 7.100 | 6.550 | 7.100 | 7.100 | 5,972 |
| 2023-11-02 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 788 |
| 2023-11-01 | 6.350 | 6.350 | 6.200 | 6.200 | 6.200 | 788 |
| 2023-10-31 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-10-30 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 1,000 |
| 2023-10-27 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 788 |
| 2023-10-26 | 6.600 | 6.600 | 6.550 | 6.550 | 6.550 | 200 |
| 2023-10-25 | 6.350 | 6.700 | 6.350 | 6.700 | 6.700 | 2,788 |
| 2023-10-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-10-23 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 371 |
| 2023-10-20 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 50 |
| 2023-10-19 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 1,140 |
| 2023-10-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 500 |
| 2023-10-17 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 418 |
| 2023-10-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-10-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-10-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-10-11 | 6.800 | 7.000 | 6.750 | 6.750 | 6.750 | 1,316 |
| 2023-10-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-10-09 | 6.600 | 6.700 | 6.600 | 6.700 | 6.700 | 471 |
| 2023-10-06 | 6.400 | 6.650 | 6.350 | 6.650 | 6.650 | 1,195 |
| 2023-10-05 | 6.500 | 6.550 | 6.250 | 6.450 | 6.450 | 3,594 |
| 2023-10-04 | 6.700 | 6.750 | 6.450 | 6.450 | 6.450 | 3,039 |
| 2023-10-03 | 6.800 | 6.800 | 6.750 | 6.750 | 6.750 | 280 |
| 2023-10-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-09-29 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 1,475 |
| 2023-09-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,080 |
| 2023-09-27 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 1,325 |
| 2023-09-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 250 |
| 2023-09-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 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.