Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 210 |
| 2023-09-21 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-09-20 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-09-19 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 795 |
| 2023-09-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 300 |
| 2023-09-15 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 500 |
| 2023-09-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-09-13 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-09-12 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 100 |
| 2023-09-11 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 777 |
| 2023-09-08 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 4,169 |
| 2023-09-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-09-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-09-05 | 7.250 | 7.250 | 7.200 | 7.200 | 7.200 | 414 |
| 2023-09-04 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 2,898 |
| 2023-09-01 | 7.000 | 7.400 | 7.000 | 7.200 | 7.200 | 10,925 |
| 2023-08-31 | 6.400 | 6.550 | 6.400 | 6.550 | 6.550 | 1,185 |
| 2023-08-30 | 7.100 | 7.100 | 6.300 | 6.300 | 6.300 | 6,005 |
| 2023-08-29 | 7.150 | 7.300 | 7.000 | 7.250 | 7.250 | 9,078 |
| 2023-08-28 | 7.150 | 7.150 | 6.800 | 6.950 | 6.950 | 2,095 |
| 2023-08-25 | 7.000 | 7.100 | 7.000 | 7.000 | 7.000 | 569 |
| 2023-08-24 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 725 |
| 2023-08-23 | 6.850 | 6.900 | 6.850 | 6.900 | 6.900 | 1,525 |
| 2023-08-22 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 200 |
| 2023-08-21 | 6.900 | 7.100 | 6.900 | 7.000 | 7.000 | 1,801 |
| 2023-08-18 | 6.950 | 6.950 | 6.850 | 6.900 | 6.900 | 750 |
| 2023-08-17 | 6.700 | 7.100 | 6.700 | 7.100 | 7.100 | 1,225 |
| 2023-08-16 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 114 |
| 2023-08-15 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 725 |
| 2023-08-14 | 6.750 | 6.750 | 6.650 | 6.650 | 6.650 | 787 |
| 2023-08-11 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 600 |
| 2023-08-10 | 6.700 | 7.000 | 6.600 | 6.900 | 6.900 | 2,375 |
| 2023-08-09 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 725 |
| 2023-08-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-08-07 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 5 |
| 2023-08-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 160 |
| 2023-08-03 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 972 |
| 2023-08-02 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 72 |
| 2023-08-01 | 6.950 | 7.000 | 6.850 | 6.850 | 6.850 | 1,256 |
| 2023-07-31 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 379 |
| 2023-07-28 | 6.450 | 6.900 | 6.450 | 6.850 | 6.850 | 1,620 |
| 2023-07-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 300 |
| 2023-07-26 | 6.800 | 7.000 | 6.550 | 6.550 | 6.550 | 4,280 |
| 2023-07-25 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 1,017 |
| 2023-07-24 | 6.000 | 7.050 | 6.000 | 7.050 | 7.050 | 6,014 |
| 2023-07-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-07-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-07-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-07-18 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 974 |
| 2023-07-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-07-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 304 |
| 2023-07-13 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 1,055 |
| 2023-07-12 | 5.750 | 6.350 | 5.750 | 6.350 | 6.350 | 2,875 |
| 2023-07-11 | 6.050 | 6.150 | 5.600 | 5.650 | 5.650 | 3,200 |
| 2023-07-10 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 655 |
| 2023-07-07 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 150 |
| 2023-07-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-07-05 | 5.900 | 5.900 | 5.850 | 5.850 | 5.850 | 100 |
| 2023-07-04 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 572 |
| 2023-07-03 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 100 |
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.