Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

IBU-tec advanced materials AG (IBU.DE)

Compare
5.96
-0.06
(-1.00%)
At close: March 14 at 5:36:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20256.006.045.725.965.966,367
Mar 13, 20256.006.126.006.026.02850
Mar 12, 20255.906.025.765.945.941,622
Mar 11, 20256.026.025.905.985.985,622
Mar 10, 20255.966.145.906.086.082,167
Mar 7, 20256.226.226.006.106.10143
Mar 6, 20256.086.165.946.126.121,446
Mar 5, 20255.786.265.786.186.185,580
Mar 4, 20256.026.145.845.965.964,326
Mar 3, 20256.146.305.766.246.245,015
Feb 28, 20256.086.285.546.266.269,850
Feb 27, 20256.226.506.006.206.205,163
Feb 26, 20256.126.426.106.426.423,451
Feb 25, 20256.126.406.006.206.209,108
Feb 24, 20256.086.386.006.206.202,639
Feb 21, 20256.286.305.966.166.16-
Feb 20, 20256.106.406.026.246.243,459
Feb 19, 20256.286.346.066.126.12355
Feb 18, 20256.386.386.386.386.38-
Feb 17, 20256.426.426.066.386.383,356
Feb 14, 20256.046.426.046.326.326,687
Feb 13, 20256.106.246.046.246.24805
Feb 12, 20256.406.406.186.246.24575
Feb 11, 20256.226.406.186.386.382,291
Feb 10, 20256.086.086.086.086.08-
Feb 7, 20256.226.225.946.086.085,025
Feb 6, 20256.066.206.006.206.204,852
Feb 5, 20256.086.286.006.186.184,597
Feb 4, 20256.146.425.906.106.106,335
Feb 3, 20256.186.286.006.286.282,020
Jan 31, 20256.306.586.266.326.324,042
Jan 30, 20256.426.606.266.386.384,859
Jan 29, 20256.506.706.326.526.523,993
Jan 28, 20256.186.586.186.526.524,215
Jan 27, 20256.346.386.106.266.263,252
Jan 24, 20256.406.406.406.406.40-
Jan 23, 20256.566.566.366.406.401,367
Jan 22, 20256.426.606.426.506.501,820
Jan 21, 20256.486.486.486.486.48-
Jan 20, 20256.486.486.486.486.48-
Jan 17, 20256.486.486.486.486.48-
Jan 16, 20256.486.666.326.486.485,929
Jan 15, 20256.586.746.206.546.548,969
Jan 14, 20256.386.686.186.386.387,038
Jan 13, 20256.406.566.006.266.2612,116
Jan 10, 20256.526.626.426.446.441,896
Jan 9, 20256.526.646.386.486.487,315
Jan 8, 20256.546.546.546.546.54-
Jan 7, 20256.286.626.286.546.5412,040
Jan 6, 20256.366.646.206.486.4813,398
Jan 3, 20256.486.686.386.386.389,312
Jan 2, 20256.626.746.366.626.6213,994
Dec 30, 20246.686.686.686.686.68-
Dec 27, 20246.746.906.506.686.689,919
Dec 23, 20246.886.906.506.826.828,699
Dec 20, 20246.967.166.686.786.789,167
Dec 19, 20247.147.486.867.067.067,008
Dec 18, 20247.327.327.107.227.22415
Dec 17, 20247.807.807.327.447.443,763
Dec 16, 20247.787.787.607.707.70164
Dec 13, 20247.807.807.607.707.701,108
Dec 12, 20247.627.807.607.627.628,377
Dec 11, 20247.607.907.607.767.761,298
Dec 10, 20247.387.387.387.387.38-
Dec 9, 20247.367.487.287.387.381,311
Dec 6, 20247.307.507.207.367.362,368
Dec 5, 20248.228.227.227.227.2211,193
Dec 4, 20248.769.008.228.388.3811,121
Dec 3, 20247.769.427.608.648.6423,920
Dec 2, 20246.447.926.387.607.6046,389
Nov 29, 20245.985.985.705.765.766,881
Nov 28, 20245.825.825.825.825.82-
Nov 27, 20246.066.065.585.825.8215,884
Nov 26, 20246.426.666.006.106.1029,153
Nov 25, 20247.027.027.027.027.02-
Nov 22, 20247.087.106.747.027.023,227
Nov 21, 20247.227.606.907.067.0612,547
Nov 20, 20247.267.407.007.307.3012,889
Nov 19, 20248.348.506.827.207.2021,320
Nov 18, 20248.308.308.308.308.30-
Nov 15, 20248.308.308.308.308.30-
Nov 14, 20248.188.508.028.308.308,776
Nov 13, 20249.009.408.368.648.644,302
Nov 12, 20249.169.468.708.728.726,603
Nov 11, 20249.769.949.409.569.562,776
Nov 8, 20249.629.809.409.669.662,538
Nov 7, 20249.909.909.509.769.761,967
Nov 6, 202410.1510.409.629.629.627,696
Nov 5, 20249.8010.209.6010.0010.001,715
Nov 4, 20249.949.989.729.909.901,165
Nov 1, 20249.6010.209.609.829.825,073
Oct 31, 20249.849.909.509.669.663,080
Oct 30, 20249.9010.259.569.909.908,775
Oct 29, 202410.3510.359.609.989.985,266
Oct 28, 202411.2011.2510.1510.4510.457,201
Oct 25, 202411.2011.2510.8511.1011.105,370
Oct 24, 202411.1011.6011.0011.2511.255,422
Oct 23, 202411.5011.5010.8511.0011.002,141
Oct 22, 202411.2511.8010.7011.4011.403,215
Oct 21, 202411.5511.7511.1011.4011.403,124
Oct 18, 202411.4011.7511.3511.6011.601,420
Oct 17, 202411.4011.5011.0011.5011.501,680
Oct 16, 202411.3511.3510.8011.1511.153,001
Oct 15, 202411.1011.5010.8011.4011.402,711
Oct 14, 202410.6511.3010.6511.3011.301,693
Oct 11, 202410.8011.3010.5010.9010.904,367
Oct 10, 202410.8010.8010.8010.8010.80-
Oct 9, 202411.1511.3510.4010.8010.805,878
Oct 8, 20249.2011.609.0010.7510.75-
Oct 7, 20249.549.548.609.269.269,081
Oct 4, 20249.249.529.209.429.42618
Oct 3, 20249.209.508.929.389.38977
Oct 2, 20249.229.609.129.489.481,766
Oct 1, 20249.749.989.309.349.345,580
Sep 30, 20249.369.709.049.669.666,296
Sep 27, 20249.589.608.909.569.563,697
Sep 26, 20249.5610.009.209.469.466,308
Sep 25, 20249.329.809.329.629.621,030
Sep 24, 20249.029.709.009.569.5612,005
Sep 23, 20249.209.388.729.249.244,660
Sep 20, 20249.409.588.769.089.083,533
Sep 19, 20249.409.589.349.549.542,767
Sep 18, 20249.569.669.349.409.402,254
Sep 17, 20249.629.969.549.809.801,262
Sep 16, 20249.709.709.389.509.504,653
Sep 13, 20249.609.609.609.609.60-
Sep 12, 20249.329.609.289.609.603,118
Sep 11, 20249.089.709.009.609.602,380
Sep 10, 20249.509.509.069.069.061,279
Sep 9, 20249.769.769.229.369.361,451
Sep 6, 20249.8810.109.429.609.602,153
Sep 5, 20249.9410.159.9010.1010.102,351
Sep 4, 20249.5410.059.529.729.722,874
Sep 3, 20249.529.709.209.669.667,631
Sep 2, 20249.989.989.349.749.742,054
Aug 30, 20249.509.989.509.989.981,814
Aug 29, 20249.429.729.109.729.723,253
Aug 28, 20249.5810.109.189.709.704,507
Aug 27, 20248.669.808.609.529.5211,088
Aug 26, 20248.308.708.108.388.383,138
Aug 23, 20248.488.688.008.508.504,961
Aug 22, 20248.328.688.008.208.202,900
Aug 21, 20248.308.588.308.468.46230
Aug 20, 20248.328.968.268.568.566,283
Aug 19, 20248.188.568.128.568.561,315
Aug 16, 20248.228.388.048.228.224,487
Aug 15, 20248.208.507.968.228.226,638
Aug 14, 20247.588.307.408.288.288,830
Aug 13, 20248.248.306.807.327.3225,203
Aug 12, 20249.129.348.008.468.4616,659
Aug 9, 20249.209.569.069.229.225,329
Aug 8, 20249.629.629.149.349.341,907
Aug 7, 20249.309.569.069.549.544,312
Aug 6, 20249.149.628.929.189.1810,701
Aug 5, 20249.489.709.049.089.0813,553
Aug 2, 202410.2010.7010.0510.4010.403,425
Aug 1, 202410.5010.759.8810.5010.504,266
Jul 31, 202410.5510.9010.4510.7010.705,301
Jul 30, 202410.4510.8510.4510.7010.701,920
Jul 29, 202410.7510.9510.6010.6010.601,412
Jul 26, 202410.7511.2010.4510.8510.855,214
Jul 25, 202411.1511.1510.5011.0511.053,442
Jul 24, 202410.4511.3010.4011.3011.305,875
Jul 23, 202410.5510.7510.4010.6010.60857
Jul 22, 202410.2010.5010.2010.4510.451,653
Jul 19, 202410.2010.5510.1510.4010.402,859
Jul 18, 202410.5510.8010.2510.4010.403,227
Jul 17, 202410.2510.6510.2510.6010.601,456
Jul 16, 202410.3010.9010.3010.4010.403,089
Jul 15, 202410.7010.7010.4510.4510.451,964
Jul 12, 202410.4510.9010.4010.6510.656,639
Jul 11, 202410.2510.5010.2010.3510.351,355
Jul 10, 202410.3010.5510.0510.2010.203,976
Jul 9, 202410.3010.6010.2010.3010.302,287
Jul 8, 202410.4010.4010.1010.3510.35549
Jul 5, 202410.2010.4010.2010.4010.40190
Jul 4, 202410.3510.409.7410.2510.253,751
Jul 3, 202410.5010.5010.4510.4510.45471
Jul 2, 202410.4510.4510.2510.2510.25471
Jul 1, 202410.6011.0010.1010.4510.451,192
Jun 28, 202410.1010.509.4210.3010.303,898
Jun 27, 202410.5010.5010.5010.5010.50-
Jun 26, 202410.4010.7510.3010.5010.50707
Jun 25, 202410.5010.7010.5010.6010.601,705
Jun 24, 202410.7510.7510.3010.6510.651,963
Jun 21, 202410.5510.7510.3010.5510.55495
Jun 20, 202410.8510.8510.5010.7010.701,155
Jun 19, 202411.0511.0510.8510.9510.95-
Jun 18, 202410.9010.9010.9010.9010.90-
Jun 17, 202411.0511.0510.5010.9010.904,608
Jun 14, 202411.5011.5011.2511.4011.40331
Jun 13, 202411.6011.8011.0011.5011.506,334
Jun 12, 202411.6512.1011.2511.6011.607,408
Jun 11, 202411.5511.7011.5011.6511.651,130
Jun 10, 202411.5511.8011.5511.7011.701,425
Jun 7, 202411.5512.0511.5011.8011.805,619
Jun 6, 202412.0012.4511.7012.1512.151,694
Jun 5, 202411.7011.9011.7011.8511.85708
Jun 4, 202411.7512.1511.7011.8511.85692
Jun 3, 202411.7012.0011.6012.0012.001,161
May 31, 202411.5511.6011.5511.5511.55944
May 30, 202411.8512.2011.6011.6011.60500
May 29, 202412.2012.2011.5011.9011.902,071
May 28, 202412.2512.2512.2512.2512.25100
May 27, 202412.3512.5012.0512.5012.502,081
May 24, 202412.9012.9012.2512.5512.552,818
May 23, 202413.6013.6012.7513.1013.103,062
May 22, 202413.5513.5513.0513.3013.303,277
May 21, 202413.2513.3013.0013.3013.302,266
May 20, 202412.8513.2512.8513.2513.2571
May 17, 202413.5013.5013.0513.1013.1058
May 16, 202413.5513.6012.9013.0513.052,340
May 15, 202413.5013.5012.8013.5013.501,781
May 14, 202414.5514.8013.4013.5013.504,187
May 13, 202412.9513.7512.9513.7513.752,362
May 10, 202412.9013.6012.8513.0513.052,269
May 9, 202413.0013.0012.9012.9012.90395
May 8, 202413.0013.0012.1512.9512.951,957
May 7, 202413.7013.8012.6013.1013.106,328
May 6, 202412.4513.3512.0012.9012.906,694
May 3, 202413.5013.5012.6512.6512.6515
May 2, 202413.1513.1512.6513.0013.00517
Apr 30, 202413.3013.6012.6012.6012.602,018
Apr 29, 202411.6013.6011.4012.9512.955,386
Apr 26, 202411.5011.9511.3011.6511.65637
Apr 25, 202411.7011.7011.7011.7011.70105
Apr 24, 202411.4011.5511.4011.5511.5556
Apr 23, 202411.5011.9011.3511.3511.351,534
Apr 22, 202411.4012.0011.4011.9511.953,026
Apr 19, 202411.6512.6011.6011.8511.852,135
Apr 18, 202411.4011.9511.3011.9511.951,079
Apr 17, 202411.7011.8511.1511.8511.85596
Apr 16, 202412.5012.5011.2511.8011.804,378
Apr 15, 202413.2013.2012.1012.9512.951,793
Apr 12, 202412.8513.7012.5513.1013.10642
Apr 11, 202413.2013.2012.3012.8012.80863
Apr 10, 202414.0014.0013.0013.2013.205,770
Apr 9, 202413.0514.1513.0513.9513.951,561
Apr 8, 202412.2514.4512.2513.5013.5014,569
Apr 5, 202412.6012.6011.9012.1012.101,934
Apr 4, 202413.5014.0512.6013.2013.207,259
Apr 3, 202413.7013.8013.6513.8013.80725
Apr 2, 202413.9014.4513.5514.0014.003,211
Mar 28, 202414.5615.1013.6013.8813.884,550
Mar 27, 202414.0215.6614.0014.8214.827,038
Mar 26, 202413.8214.4013.8014.2014.209,598
Mar 25, 202412.0213.9612.0213.6613.668,532
Mar 22, 202411.8812.7811.6811.7411.7411,088
Mar 21, 20249.6013.409.6012.7212.7233,814
Mar 20, 20249.229.589.229.539.532,348
Mar 19, 20249.509.709.399.429.42589
Mar 18, 20249.709.709.299.539.532,960
Mar 15, 20249.609.809.459.689.684,161
Mar 14, 20249.509.809.309.599.595,686