UK markets close in 7 hours 43 minutes

Aurubis AG (0K7F.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
75.65+0.45 (+0.60%)
As of 08:31AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202475.6075.9075.2575.6575.65591
01 May 202475.2075.2075.2075.2075.20-
30 Apr 202476.1379.0073.7575.2075.207,780
29 Apr 202474.7076.1574.3076.1576.151,706
26 Apr 202473.4075.1072.1074.6374.63129,325
25 Apr 202473.4074.2072.1572.2572.2528,882
24 Apr 202473.7074.1071.8573.0373.0354,037
23 Apr 202473.1374.2071.1572.5572.5533,907
22 Apr 202475.5075.7073.3073.5073.5023,475
19 Apr 202474.9376.3574.4575.2075.2010,847
18 Apr 202474.9575.8773.9075.3575.3544,401
17 Apr 202472.6874.7071.5574.0774.0751,989
16 Apr 202471.6073.8071.1072.3272.3220,225
15 Apr 202475.0075.5073.2573.3573.3512,414
12 Apr 202474.3277.0072.7574.8274.8266,121
11 Apr 202474.2275.1572.8073.0573.0539,133
10 Apr 202473.2075.9572.6073.9073.9057,953
09 Apr 202468.8570.9568.4570.4770.47104,397
08 Apr 202468.6869.7568.0568.9568.959,169
05 Apr 202468.2869.9067.8568.8068.8031,733
04 Apr 202468.3069.7067.5069.2569.2525,114
03 Apr 202466.2268.0065.9567.9567.9520,444
02 Apr 202465.5566.6064.7566.2566.2517,933
28 Mar 202465.1965.6664.3464.9964.9923,937
27 Mar 202464.5665.1063.8665.0665.066,303
26 Mar 202464.9865.5663.5464.3464.347,345
25 Mar 202464.8465.2464.3864.8464.8410,383
22 Mar 202463.9765.2663.8864.7464.746,764
21 Mar 202465.2266.9063.0664.3564.3524,083
20 Mar 202463.1964.3462.7663.1263.126,408
19 Mar 202463.5163.8862.7863.4663.4632,910
18 Mar 202462.8063.4462.4663.0663.0650,098
15 Mar 202462.4663.3261.9463.0663.0626,251
14 Mar 202463.2763.6061.9862.1462.149,159
13 Mar 202461.5964.0061.0063.3763.3723,176
12 Mar 202460.6361.7260.4061.5161.519,223
11 Mar 202460.0960.2659.3860.0660.0614,986
08 Mar 202461.0161.4059.7860.3160.3110,526
07 Mar 202458.7561.3058.3460.4260.4226,738
06 Mar 202457.4659.0057.4658.3258.3216,540
05 Mar 202457.9058.3856.3857.7457.7411,874
04 Mar 202459.1359.4658.0058.2958.2918,510
01 Mar 202458.8659.2658.2258.9458.9417,238
29 Feb 202459.0459.4458.1458.5958.5994,375
28 Feb 202459.7559.8158.8059.1159.1117,323
27 Feb 202459.5560.5058.9059.9859.9815,171
26 Feb 202459.6660.1659.0059.2359.2318,683
23 Feb 202460.0760.3659.5159.9959.9918,514
22 Feb 202460.3260.8659.1859.8759.878,706
21 Feb 202459.8659.9658.3059.8459.8410,067
20 Feb 202459.4960.3058.7659.5859.5818,718
19 Feb 202460.0460.6258.5459.8259.8225,217
16 Feb 202460.7561.5859.8860.2560.2561,543
16 Feb 20241.4 Dividend
15 Feb 202460.7961.5060.0860.8959.4923,688
14 Feb 202460.3261.0659.7660.4559.0622,162
13 Feb 202462.0363.1860.1360.4159.0233,771
12 Feb 202461.3362.4660.7662.2560.8225,627
09 Feb 202463.1163.5260.4260.9959.5954,159
08 Feb 202462.8763.8862.1663.3661.9025,943
07 Feb 202464.1864.9062.5362.5661.12125,865
06 Feb 202463.8968.1262.0464.4562.9751,272
05 Feb 202464.9465.3864.1464.5063.023,852
02 Feb 202466.3666.5264.7664.8663.3719,416
01 Feb 202465.8867.4865.4265.8764.3623,512
31 Jan 202467.9168.4267.0667.4465.8912,003
30 Jan 202468.3868.8867.4667.9266.3610,389
29 Jan 202467.2168.0466.5467.9466.3820,709
26 Jan 202467.9868.2866.8067.5666.0125,077
25 Jan 202467.3267.9066.7467.9166.3525,262
24 Jan 202466.6567.1664.6066.9965.4526,445
23 Jan 202464.8765.6063.3065.1963.6947,975
22 Jan 202466.8067.6462.8063.8762.40386,642
19 Jan 202466.9967.4264.8066.4964.9624,950
18 Jan 202466.1666.7465.3866.5365.0014,093
17 Jan 202466.0268.0065.3665.6664.1525,078
16 Jan 202468.2669.1866.9067.7466.1826,611
15 Jan 202469.4870.1068.6668.8967.3139,763
12 Jan 202469.2969.8068.9869.5467.9420,161
11 Jan 202469.7270.4868.4468.8767.29176,704
10 Jan 202469.3970.5869.0069.8068.2025,392
09 Jan 202470.6670.8069.8270.1068.4977,500
08 Jan 202469.7270.7269.2669.9468.3321,920
05 Jan 202470.5771.1270.0071.1869.54121,126
04 Jan 202470.9171.8470.3470.7469.11141,453
03 Jan 202472.2172.6469.9670.2468.6350,797
02 Jan 202474.6174.9672.1472.4770.8054,689
29 Dec 202374.9775.4674.0474.6572.9310,172
28 Dec 202377.5077.6074.8474.8873.1621,364
27 Dec 202376.6377.9075.9076.9075.139,381
22 Dec 202375.7576.5075.0876.3774.6143,491
21 Dec 202377.9580.0475.5876.0874.3341,127
20 Dec 202376.6780.9876.2679.6477.8153,729
19 Dec 202376.6178.0076.1678.0676.2719,924
18 Dec 202375.7877.1075.3876.7074.9425,860
15 Dec 202376.5177.3275.7676.2174.4634,480
14 Dec 202376.6578.0074.4675.8374.0932,212
13 Dec 202372.8674.9272.5474.5272.8136,044
12 Dec 202376.2676.5671.0473.5471.8548,706
11 Dec 202375.6676.6675.1675.8574.1112,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...