Rubean AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-21 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 436 |
| 2024-11-20 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 230 |
| 2024-11-19 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 1,459 |
| 2024-11-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-11-13 | 5.600 | 5.600 | 5.400 | 5.550 | 5.550 | 1,183 |
| 2024-11-12 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 855 |
| 2024-11-11 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 2,463 |
| 2024-11-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 315 |
| 2024-11-07 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 76 |
| 2024-11-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-11-05 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-11-04 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 998 |
| 2024-11-01 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 1,499 |
| 2024-10-31 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-30 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2024-10-29 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 841 |
| 2024-10-28 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 404 |
| 2024-10-25 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-10-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-10-23 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-10-22 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,718 |
| 2024-10-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-10-18 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-10-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-10-16 | 5.700 | 5.850 | 5.550 | 5.850 | 5.850 | 4,148 |
| 2024-10-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-10-14 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 1,587 |
| 2024-10-11 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 1,000 |
| 2024-10-10 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2024-10-09 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 170 |
| 2024-10-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-04 | 6.100 | 6.100 | 5.850 | 5.900 | 5.900 | 788 |
| 2024-10-03 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,163 |
| 2024-10-02 | 6.050 | 6.050 | 6.000 | 6.000 | 6.000 | 160 |
| 2024-10-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-09-30 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-27 | 6.100 | 6.100 | 5.400 | 5.750 | 5.750 | 25,127 |
| 2024-09-26 | 6.550 | 6.550 | 6.150 | 6.150 | 6.150 | 1,313 |
| 2024-09-25 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-09-24 | 6.400 | 6.450 | 6.400 | 6.450 | 6.450 | 500 |
| 2024-09-23 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 1,300 |
| 2024-09-20 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 1,329 |
| 2024-09-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2024-09-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-09-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-09-16 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 900 |
| 2024-09-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-11 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 1 |
| 2024-09-10 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,563 |
| 2024-09-09 | 5.650 | 6.050 | 5.650 | 5.950 | 5.950 | 3,502 |
| 2024-09-06 | 5.700 | 5.900 | 5.700 | 5.750 | 5.750 | 1,634 |
| 2024-09-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-04 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 1,425 |
| 2024-09-03 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-09-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 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.