Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Aurubis AG (NDA.DE)

75.80
+1.50
+(2.02%)
As of 4:49:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202575.4075.8074.4575.8075.8025,658
Apr 17, 202574.9575.4573.8074.3074.3054,283
Apr 16, 202574.3075.6573.6575.2075.20128,996
Apr 15, 202575.2075.2075.2075.2075.20-
Apr 14, 202576.0076.3574.6075.2075.20119,408
Apr 11, 202576.3076.3072.7574.1074.10188,072
Apr 10, 202580.0080.4573.8073.9573.95272,076
Apr 9, 202573.3574.3071.3072.7072.70239,028
Apr 8, 202575.2576.3072.9074.7074.70180,872
Apr 7, 202573.8077.0071.1073.5073.50429,323
Apr 4, 2025 1.5 Dividend
Apr 4, 202581.1581.2074.3577.3577.35299,708
Apr 3, 202582.2084.6581.8583.2581.75129,512
Apr 2, 202586.7087.4085.1085.7584.2091,768
Apr 1, 202587.8588.0085.7086.5084.9479,851
Mar 31, 202587.9588.5086.2087.0585.48168,214
Mar 28, 202589.8091.0588.5088.7587.1581,368
Mar 27, 202593.1093.4589.3590.5088.87114,728
Mar 26, 202595.0095.8093.1593.9592.26131,350
Mar 25, 202593.9094.8593.4094.5092.8085,731
Mar 24, 202589.5589.5589.5589.5587.94-
Mar 21, 202590.9591.4089.3089.5587.94250,764
Mar 20, 202593.2593.6090.3091.8590.20103,768
Mar 19, 202593.7594.6092.8093.3091.62165,448
Mar 18, 202594.8095.1593.9594.5092.80118,972
Mar 17, 202592.8592.8592.8592.8591.18-
Mar 14, 202590.8595.1590.7592.8591.18247,112
Mar 13, 202589.6091.8589.6090.9089.26108,451
Mar 12, 202591.9092.4089.6090.0588.4391,602
Mar 11, 202589.4092.5089.4090.3588.72148,958
Mar 10, 202592.0092.2589.5590.1588.53119,803
Mar 7, 202592.3592.9089.7591.6590.00129,243
Mar 6, 202590.5094.0590.5092.6090.93221,910
Mar 5, 202586.0590.8086.0590.0588.43444,275
Mar 4, 202583.9084.1082.5083.3081.80121,056
Mar 3, 202584.2085.8583.5084.4582.93142,584
Feb 28, 202583.0084.8082.4083.4581.95124,741
Feb 27, 202584.4585.0083.5584.0582.54125,774
Feb 26, 202584.9085.8584.1084.7583.22120,914
Feb 25, 202582.2084.1081.9583.5082.00127,506
Feb 24, 202583.8585.0581.9082.3580.87217,156
Feb 21, 202582.6085.1081.8583.6082.09217,753
Feb 20, 202585.5088.1585.4086.2084.65161,587
Feb 19, 202588.0088.8583.9585.0583.52178,221
Feb 18, 202587.4589.0087.0088.1086.51198,459
Feb 17, 202584.5087.6084.5087.0585.48183,318
Feb 14, 202584.5586.2084.4085.0083.47144,002
Feb 13, 202583.5085.0083.2084.3582.83150,375
Feb 12, 202582.5083.1081.2082.7081.21149,773
Feb 11, 202583.0583.3581.6082.8081.31141,172
Feb 10, 202581.2581.2581.2581.2579.79-
Feb 7, 202581.1082.5580.5581.2579.79241,335
Feb 6, 202576.3580.5075.8580.2578.80311,999
Feb 5, 202574.1576.1073.4074.7073.35119,748
Feb 4, 202574.6575.3073.7074.3072.9652,035
Feb 3, 202573.2075.1573.2074.6073.2681,725
Jan 31, 202575.2076.2074.3575.8574.48114,770
Jan 30, 202572.6575.2572.6575.0073.65111,894
Jan 29, 202572.6073.1572.2072.6571.3448,456
Jan 28, 202572.6073.5072.0572.6571.3481,622
Jan 27, 202573.1573.6571.6072.8071.4998,988
Jan 24, 202573.2073.2073.2073.2071.88-
Jan 23, 202573.3575.3072.6073.2071.88143,862
Jan 22, 202575.3575.6073.4073.9072.5777,855
Jan 21, 202573.0573.0573.0573.0571.73-
Jan 20, 202573.0573.0573.0573.0571.73-
Jan 17, 202573.0573.0573.0573.0571.73-
Jan 16, 202574.0074.7571.8573.0571.73105,013
Jan 15, 202571.7573.5571.7073.3071.98159,005
Jan 14, 202571.5072.0070.7571.2069.92212,568
Jan 13, 202570.2071.9069.9070.8569.57147,367
Jan 10, 202573.4073.8070.4570.4569.18317,912
Jan 9, 202573.6574.6573.3073.5072.1898,248
Jan 8, 202574.6074.6573.2073.4072.08167,654
Jan 7, 202576.6078.2074.7574.7573.40137,025
Jan 6, 202576.4077.4574.9076.6075.22201,660
Jan 3, 202575.6076.8073.9575.5074.14227,627
Jan 2, 202577.4077.7075.5575.6074.24114,891
Dec 30, 202476.6076.6076.6076.6075.22-
Dec 27, 202477.0077.5076.1576.6075.2296,295
Dec 23, 202477.9077.9075.7077.7076.30174,699
Dec 20, 202479.0079.0076.8077.9076.50448,765
Dec 19, 202480.0080.9578.9079.6078.17157,193
Dec 18, 202478.5079.3078.5079.1577.72132,244
Dec 17, 202479.0079.0577.9578.5577.13256,342
Dec 16, 202481.1581.7578.5579.6078.17121,491
Dec 13, 202483.4083.7580.7081.1079.64151,519
Dec 12, 202486.0086.1082.8083.5582.0491,873
Dec 11, 202484.2085.1083.3084.9083.37129,273
Dec 10, 202484.0084.0084.0084.0082.49-
Dec 9, 202485.3586.0082.7084.0082.49247,293
Dec 6, 202484.3085.0083.1084.2582.73138,428
Dec 5, 202477.0087.8576.4084.4082.88723,742
Dec 4, 202475.4076.7575.4076.0074.6388,649
Dec 3, 202475.8076.0574.8575.6574.29118,797
Dec 2, 202474.2575.7074.2575.3073.9469,545
Nov 29, 202475.2075.4574.2574.5073.16120,961
Nov 28, 202475.3575.3575.3575.3573.99-
Nov 27, 202476.1076.7075.1575.3573.9958,304
Nov 26, 202475.0077.7574.2076.6075.22183,227
Nov 25, 202477.3577.5075.7076.0574.68113,955
Nov 22, 202478.0078.5076.6076.7575.3784,467
Nov 21, 202480.4580.5576.6576.7075.32162,097
Nov 20, 202479.8080.3579.0580.2078.75114,735
Nov 19, 202480.1080.7078.4079.4077.9792,564
Nov 18, 202478.4578.4578.4578.4577.04-
Nov 15, 202476.8079.0076.8078.4577.04138,630
Nov 14, 202478.5079.5076.6077.0075.61146,222
Nov 13, 202475.6079.5075.5577.2075.81259,595
Nov 12, 202480.6080.7075.4576.0074.63290,198
Nov 11, 202482.0083.7581.0581.8080.33160,358
Nov 8, 202482.2584.2080.9081.7080.23257,606
Nov 7, 202478.8082.6578.5582.3580.87321,795
Nov 6, 202480.5580.9077.3578.1076.69433,821
Nov 5, 202477.5582.7577.5581.7080.23794,312
Nov 4, 202472.2075.0572.2075.0573.70162,431
Nov 1, 202472.6072.9572.1572.1570.8570,613
Oct 31, 202471.7572.7071.4072.1570.85158,823
Oct 30, 202471.8072.0571.0571.9070.60165,067
Oct 29, 202471.3072.2070.9071.9070.60107,844
Oct 28, 202470.6071.9070.4571.2569.97192,399
Oct 25, 202469.8570.5069.1070.3069.0367,196
Oct 24, 202468.6570.2068.6069.8068.54170,114
Oct 23, 202468.9069.4068.1068.9067.66121,395
Oct 22, 202469.4569.5067.8569.3568.10125,686
Oct 21, 202469.0069.5568.3068.5067.27219,361
Oct 18, 202467.3568.9067.1567.7566.53171,022
Oct 17, 202465.5067.0564.1067.0565.84177,776
Oct 16, 202462.5065.3562.5064.9563.78247,458
Oct 15, 202463.1063.1562.2062.8561.72131,110
Oct 14, 202464.1064.2562.4063.5562.40104,206
Oct 11, 202464.2064.6063.8563.9562.8073,563
Oct 10, 202463.9064.5062.9564.1562.9978,710
Oct 9, 202463.2564.2062.9563.5562.40120,041
Oct 8, 202463.9564.0062.8063.3562.21130,919
Oct 7, 202465.4065.4063.7564.5563.39150,805
Oct 4, 202464.7565.9564.7565.5064.3286,749
Oct 3, 202465.2565.5064.5564.8063.6368,015
Oct 2, 202466.1066.3565.4565.4564.2777,132
Oct 1, 202465.9567.2065.1565.9064.71176,611
Sep 30, 202465.7566.3065.0565.8564.6693,339
Sep 27, 202465.8066.6065.2065.3064.12133,589
Sep 26, 202463.9066.2063.5066.0064.81319,554
Sep 25, 202462.0063.0060.6562.7561.62225,673
Sep 24, 202463.0063.6560.6062.2061.08751,884
Sep 23, 202470.2571.2562.7063.0061.86598,765
Sep 20, 202472.4572.4569.9570.1068.84377,083
Sep 19, 202471.0072.9571.0072.4571.14342,515
Sep 18, 202469.2070.5068.8569.9068.64168,823
Sep 17, 202467.9069.9567.9069.1567.90259,150
Sep 16, 202467.0567.7566.8067.6566.4344,249
Sep 13, 202466.6567.7566.6567.3566.1497,076
Sep 12, 202466.6567.7066.4566.5065.30119,517
Sep 11, 202466.1067.2565.3065.6064.4287,993
Sep 10, 202465.6066.4565.3065.5064.32101,574
Sep 9, 202467.4067.9064.9565.9064.71223,513
Sep 6, 202467.4068.0066.4567.2065.9984,102
Sep 5, 202465.8067.9065.7067.3566.14117,616
Sep 4, 202465.5566.9065.5566.3065.1186,256
Sep 3, 202467.8068.3065.9566.5565.35151,965
Sep 2, 202467.6568.6566.9568.4067.1766,727
Aug 30, 202468.4069.0567.9568.3067.07123,409
Aug 29, 202467.2068.2066.7567.8066.5893,701
Aug 28, 202468.3568.6566.8067.3066.0961,238
Aug 27, 202468.0568.6567.7568.6567.4161,600
Aug 26, 202467.7569.3567.7568.1566.9292,226
Aug 23, 202466.8567.9566.8567.6566.4365,680
Aug 22, 202466.8067.3066.3566.7565.55112,360
Aug 21, 202466.2567.5066.2567.1065.8998,690
Aug 20, 202465.9566.6065.5066.0564.8665,320
Aug 19, 202465.5066.7565.4566.1064.9196,581
Aug 16, 202465.8566.0065.0065.4564.2783,744
Aug 15, 202464.6566.0064.0065.3564.1771,594
Aug 14, 202463.8064.8063.3564.3063.1447,054
Aug 13, 202464.5564.5563.0563.7062.5567,117
Aug 12, 202464.0064.7563.7564.4063.24107,799
Aug 9, 202463.1064.5562.9563.7562.6085,296
Aug 8, 202462.0063.0061.5063.0061.86111,502
Aug 7, 202462.4063.3061.7563.0061.86151,276
Aug 6, 202462.4062.9560.6062.2061.08308,498
Aug 5, 202467.0067.3060.3060.6559.56763,037
Aug 2, 202470.9571.4568.8068.8567.61145,910
Aug 1, 202472.0572.4071.1571.7070.4197,730
Jul 31, 202471.3072.5571.2072.0570.75149,697
Jul 30, 202471.2571.4569.7070.7069.4395,223
Jul 29, 202471.3572.2071.0571.7070.4174,684
Jul 26, 202471.0572.2070.6571.3570.0664,589
Jul 25, 202470.2571.5569.7071.2069.92119,093
Jul 24, 202471.0071.8570.0071.2069.92278,430
Jul 23, 202472.0072.0069.2070.5069.23414,509
Jul 22, 202474.0074.6571.7572.1070.80185,489
Jul 19, 202474.7574.7573.3074.3573.01161,635
Jul 18, 202475.6576.1574.9074.9073.5566,289
Jul 17, 202475.9077.0075.3575.6574.2974,270
Jul 16, 202477.2577.2574.7576.3074.93194,444
Jul 15, 202478.5579.0577.5078.0576.6470,948
Jul 12, 202479.0079.8578.2578.9577.5358,939
Jul 11, 202479.9079.9078.4579.0077.5882,214
Jul 10, 202478.1579.7577.3579.5578.12102,393
Jul 9, 202478.8079.2577.7578.2076.79126,875
Jul 8, 202478.3579.2577.5578.6577.2394,193
Jul 5, 202477.9079.2077.8078.9077.48119,257
Jul 4, 202478.2078.5076.5077.7076.3086,907
Jul 3, 202476.9078.4076.7077.7076.30140,851
Jul 2, 202477.0577.3075.3575.9574.5899,724
Jul 1, 202475.0577.9574.6077.5576.15222,131
Jun 28, 202473.3574.4072.8573.2571.93197,716
Jun 27, 202474.1074.5573.0573.5572.2286,653
Jun 26, 202476.7577.4574.2574.3573.01126,185
Jun 25, 202476.2076.6575.5076.5075.1286,263
Jun 24, 202474.0077.0073.3076.5575.17241,666
Jun 21, 202476.2576.4074.0074.6073.26394,646
Jun 20, 202472.9078.4072.4576.8075.42311,861
Jun 19, 202472.3573.0071.6572.8071.49150,587
Jun 18, 202472.0072.0072.0072.0070.70-
Jun 17, 202470.6572.3070.6572.0070.70106,572
Jun 14, 202471.5571.6569.9070.9069.62126,163
Jun 13, 202471.8072.0071.0071.4570.1675,992
Jun 12, 202472.3073.2572.1072.7071.3952,265
Jun 11, 202473.4073.4071.4572.1070.8072,782
Jun 10, 202472.3573.5572.0573.5572.2268,051
Jun 7, 202474.3574.4071.9072.8571.54140,664
Jun 6, 202474.4074.7073.4074.3072.9663,858
Jun 5, 202474.2574.5572.2073.8572.52150,834
Jun 4, 202476.1576.4573.8074.4573.11166,319
Jun 3, 202478.1578.3075.4076.4075.02156,164
May 31, 202477.7578.8576.9577.6576.25206,353
May 30, 202474.8577.6574.7577.6576.25103,060
May 29, 202477.4077.5575.4575.7074.34114,850
May 28, 202476.3077.6575.8577.2075.81157,186
May 27, 202475.1076.1574.9076.1574.7834,572
May 24, 202474.0575.1073.6574.8573.5048,959
May 23, 202473.8575.5073.1074.6073.26127,476
May 22, 202477.6077.8074.1574.1572.81128,647
May 21, 202479.6579.9577.6577.9076.50151,356
May 20, 202479.3080.5079.1580.0578.61140,203
May 17, 202477.1579.1076.2078.7077.28236,550
May 16, 202476.7077.5575.6077.1575.76159,245
May 15, 202476.4578.3576.1076.4575.07265,877
May 14, 202474.0576.4574.0076.4575.07215,349
May 13, 202471.4074.0071.1573.6572.32145,186
May 10, 202471.0072.1570.6571.3070.02216,093
May 9, 202468.9570.0568.4070.0568.7974,705
May 8, 202469.8071.6066.8568.7067.46315,838
May 7, 202469.5570.0068.7069.3068.05175,253
May 6, 202467.6569.8567.3569.0567.81234,642
May 3, 202472.7072.8566.0566.9565.741,029,174
May 2, 202475.6576.1073.8575.2573.8998,470
Apr 30, 202476.1076.5075.2075.2073.85168,185
Apr 29, 202474.8576.1574.2575.9574.5892,359
Apr 26, 202473.5075.1073.3574.2072.8696,466
Apr 25, 202473.5074.2072.2072.5571.2490,815
Apr 24, 202473.8073.9572.8073.0571.7384,124
Apr 23, 202473.1573.4072.3072.3071.00110,500
Apr 22, 202475.2575.5573.4573.7572.42134,124