UK markets open in 6 hours 18 minutes

Aurubis AG (0K7F.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
65.01-0.48 (-0.74%)
At close: 06:18PM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202469.0371.2567.9568.9768.973,067
08 May 202469.8571.5066.8068.7068.7017,277
07 May 202469.5370.0068.6068.9768.976,056
03 May 202472.6872.9066.0067.5067.5016,767
02 May 202475.5775.9573.7575.2075.202,663
01 May 2024------
30 Apr 202476.1379.0073.7576.2576.257,781
29 Apr 202474.7076.1574.3075.7875.781,706
26 Apr 202473.4075.1072.1074.7874.78129,326
25 Apr 202473.4074.2072.1573.0573.0528,883
24 Apr 202473.7074.1071.8573.1773.1754,037
23 Apr 202473.1374.2071.1572.5872.5833,908
22 Apr 202475.5075.7073.3073.7573.7523,475
19 Apr 202474.9376.3574.4575.6975.6910,848
18 Apr 202474.9575.8773.9075.4275.4244,401
17 Apr 202472.6874.7071.5573.1973.1951,989
16 Apr 202471.6073.8071.1072.3172.3120,225
15 Apr 202475.0075.5073.2574.1174.1112,415
12 Apr 202474.3277.0072.7575.1675.1666,121
11 Apr 202474.2275.1572.8073.1573.1539,134
10 Apr 202473.2075.9572.6074.6174.6157,954
09 Apr 202468.8570.9568.4570.3670.36104,398
08 Apr 202468.6869.7568.0568.9668.969,170
05 Apr 202468.2869.9067.8568.6868.6831,733
04 Apr 202468.3069.7067.5068.4468.4425,115
03 Apr 202466.2268.0065.9567.1567.1520,445
02 Apr 202465.5566.6064.7566.1466.1417,933
28 Mar 202465.1965.6664.3465.0265.0223,938
27 Mar 202464.5665.1063.8664.4764.476,304
26 Mar 202464.9865.5663.5464.7164.717,346
25 Mar 202464.8465.2464.3864.9664.9610,383
22 Mar 202463.9765.2663.8864.8264.826,764
21 Mar 202465.2266.9063.0664.7364.7324,083
20 Mar 202463.1964.3462.7663.2463.246,409
19 Mar 202463.5163.8862.7863.4263.4232,910
18 Mar 202462.8063.4462.4662.9962.9950,098
15 Mar 202462.4663.3261.9462.7462.7416,179
14 Mar 202463.2763.6061.9862.6262.629,160
13 Mar 202461.5964.0061.0061.3061.3023,177
12 Mar 202460.6361.7260.4061.3661.361,172
11 Mar 202460.0960.2659.3859.7859.7814,987
08 Mar 202461.0161.4059.7860.4160.412,625
07 Mar 202458.7561.3058.3460.9060.9026,738
06 Mar 202457.4659.0057.4658.4058.4016,541
05 Mar 202457.9058.3856.3857.6957.6911,875
04 Mar 202459.1359.4658.0058.2258.2218,511
01 Mar 202458.8659.2658.2258.6158.6117,238
29 Feb 202459.0459.4458.1458.5858.5894,376
28 Feb 202459.7559.8158.8059.1059.1017,323
27 Feb 202459.5560.5058.9060.1360.1315,172
26 Feb 202459.6660.1659.0059.3359.3318,683
23 Feb 202460.0760.3659.5159.8059.8018,515
22 Feb 202460.3260.8659.1860.0160.018,706
21 Feb 202459.8659.9658.3059.6959.6910,068
20 Feb 202459.4960.3058.7659.6559.6518,718
19 Feb 202460.0460.6258.5459.7159.7125,217
16 Feb 202460.7561.5859.8860.6960.6961,543
16 Feb 20241.4 Dividend
15 Feb 202460.7961.5060.0861.1959.7923,689
14 Feb 202460.3261.0659.7660.5459.1622,162
13 Feb 202462.0363.1860.1360.8859.4933,772
12 Feb 202461.3362.4660.7661.9060.4825,628
09 Feb 202463.1163.5260.4261.5060.1054,159
08 Feb 202462.8763.8862.1663.5062.0525,944
07 Feb 202464.1864.9062.5863.3961.94101,148
06 Feb 202463.8968.1262.0465.7164.2151,273
05 Feb 202464.9465.3864.1464.8063.323,853
02 Feb 202466.3666.5264.8265.1063.617,664
01 Feb 202465.8867.4865.4265.9464.439,576
31 Jan 202467.9168.4267.0667.5265.9712,003
30 Jan 202468.3868.8867.4667.9466.3910,389
29 Jan 202467.2168.0466.5467.7466.1920,709
26 Jan 202467.9868.2866.8067.3765.8225,077
25 Jan 202467.3267.9066.7467.5966.0425,262
24 Jan 202466.6567.1664.6067.0065.4726,446
23 Jan 202464.8765.6063.3064.8463.3647,976
22 Jan 202466.8067.6462.8063.6762.21386,642
19 Jan 202466.9967.4264.8066.4764.9524,951
18 Jan 202466.1666.7465.3866.4364.9114,094
17 Jan 202466.0268.0065.3665.7064.2025,078
16 Jan 202468.2669.1866.9067.6766.1326,612
15 Jan 202469.6170.1068.6669.1367.5539,763
12 Jan 202469.2969.8068.9869.2667.6720,162
11 Jan 202469.7270.4868.4469.4667.87176,705
10 Jan 202469.3970.5869.0069.7368.1325,393
09 Jan 202470.6670.8069.8270.1468.5477,500
08 Jan 202469.7270.7269.2670.0768.4621,921
05 Jan 202470.5771.1270.0070.6869.06121,127
04 Jan 202470.9171.8470.3470.7969.17141,454
03 Jan 202472.2172.6469.9670.7969.1750,797
02 Jan 202474.6174.9672.1472.9071.2354,689
29 Dec 202374.9775.4674.0474.5072.7910,173
28 Dec 202377.5077.6074.8475.5973.8621,365
27 Dec 202376.6377.9075.9077.1975.427,359
22 Dec 202375.7576.5075.0876.3474.5943,492
21 Dec 202377.9580.0475.5876.0674.3241,128
20 Dec 202376.6780.9876.2679.7677.9353,730
19 Dec 202376.6178.0076.1677.3475.5719,924
18 Dec 202375.7877.1075.3876.6074.8425,861
15 Dec 202376.5177.3275.7676.4874.7334,480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...