Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-06-29 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-28 | 6.100 | 6.100 | 5.950 | 5.950 | 5.950 | 10 |
| 2023-06-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-06-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-06-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-06-21 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 287 |
| 2023-06-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-06-19 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-06-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-06-15 | 6.150 | 6.150 | 6.050 | 6.050 | 6.050 | 793 |
| 2023-06-14 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 80 |
| 2023-06-13 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 2,526 |
| 2023-06-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-06-09 | 5.900 | 6.150 | 5.900 | 6.150 | 6.150 | 3,996 |
| 2023-06-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 300 |
| 2023-06-07 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 136 |
| 2023-06-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-06-05 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 350 |
| 2023-06-02 | 5.950 | 6.100 | 5.800 | 5.900 | 5.900 | 3,941 |
| 2023-06-01 | 6.000 | 6.050 | 5.850 | 5.850 | 5.850 | 2,682 |
| 2023-05-31 | 6.650 | 6.650 | 5.850 | 5.850 | 5.850 | 1,041 |
| 2023-05-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-29 | 6.850 | 7.000 | 6.850 | 6.950 | 6.950 | 1,647 |
| 2023-05-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-05-25 | 6.500 | 6.900 | 6.500 | 6.750 | 6.750 | 3,141 |
| 2023-05-24 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 1,185 |
| 2023-05-23 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 126 |
| 2023-05-22 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 430 |
| 2023-05-19 | 6.450 | 6.700 | 6.450 | 6.700 | 6.700 | 1,814 |
| 2023-05-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-05-17 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-05-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-05-15 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 237 |
| 2023-05-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 300 |
| 2023-05-10 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 725 |
| 2023-05-09 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2023-05-08 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-05-05 | 6.550 | 6.900 | 6.550 | 6.900 | 6.900 | 407 |
| 2023-05-04 | 6.500 | 6.900 | 6.500 | 6.900 | 6.900 | 245 |
| 2023-05-03 | 6.350 | 6.550 | 6.350 | 6.550 | 6.550 | 1,002 |
| 2023-05-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-04-28 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 10 |
| 2023-04-27 | 5.950 | 6.300 | 5.600 | 6.300 | 6.300 | 3,840 |
| 2023-04-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-04-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-04-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-04-21 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-04-20 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 0 |
| 2023-04-19 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 800 |
| 2023-04-18 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 300 |
| 2023-04-17 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-11 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 900 |
| 2023-04-06 | 6.400 | 6.700 | 6.400 | 6.550 | 6.550 | 1,000 |
| 2023-04-05 | 6.400 | 6.400 | 6.100 | 6.250 | 6.250 | 1,050 |
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.