UK markets closed

Aurubis AG (NDA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
75.20-0.65 (-0.86%)
At close: 05:35PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202474.9575.8574.5075.2075.20118,429
18 Apr 202474.9075.8574.4075.8575.85123,615
17 Apr 202472.5574.8072.3574.3574.35128,459
16 Apr 202471.5572.9071.2072.3072.30236,385
15 Apr 202474.9575.4073.2573.3573.35106,607
12 Apr 202474.3075.9574.3074.8574.85196,823
11 Apr 202474.2075.0072.8573.0073.00142,742
10 Apr 202473.2576.0572.6573.9073.90486,490
09 Apr 202468.9070.8568.7070.4570.45152,961
08 Apr 202468.6069.7568.6069.1069.10134,758
05 Apr 202468.3569.5568.0068.5068.50184,582
04 Apr 202468.3069.6568.0069.4569.45191,995
03 Apr 202466.2568.0565.9567.9567.95117,427
02 Apr 202465.5066.7065.2066.0566.05132,686
28 Mar 202465.2065.4864.1465.1865.1885,892
27 Mar 202464.4865.0863.8064.9664.9673,888
26 Mar 202464.9465.0464.2464.4864.48100,527
25 Mar 202464.8065.1664.5065.1665.1687,113
22 Mar 202463.9665.2663.9464.7864.7886,157
21 Mar 202465.2465.8863.6264.3664.36134,813
20 Mar 202463.1463.4663.0063.4663.4681,394
19 Mar 202463.4663.5062.8863.4263.42109,270
18 Mar 202462.8663.4462.4663.4463.44173,203
15 Mar 202462.4663.2862.2262.5862.58210,799
14 Mar 202463.3063.6062.0062.3262.32140,275
13 Mar 202461.6063.9461.0063.2263.22208,136
12 Mar 202460.5061.7460.4061.4061.40120,591
11 Mar 202459.7060.2459.3260.2060.2078,266
08 Mar 202461.0061.0059.9660.3660.36106,443
07 Mar 202458.7461.2858.7060.5260.52207,320
06 Mar 202457.4259.0457.4058.7058.70134,005
05 Mar 202457.8258.3657.3657.4057.40133,959
04 Mar 202459.1059.4458.0058.0258.02105,633
01 Mar 202458.7259.0858.2259.0259.0273,474
29 Feb 202459.1059.3658.3058.5858.58154,456
28 Feb 202459.8059.8258.8258.9458.94127,412
27 Feb 202459.4460.5259.4460.0260.0285,481
26 Feb 202459.6259.7459.0459.2659.26125,898
23 Feb 202460.0060.4259.5059.8059.80106,136
22 Feb 202460.4060.7859.7059.7459.7483,768
21 Feb 202459.8659.9658.8859.5459.54102,971
20 Feb 202459.5060.4259.0059.6259.62110,684
19 Feb 202459.8060.2059.2660.0460.04135,158
16 Feb 202460.7061.3859.8460.2460.24155,703
16 Feb 20241.4 Dividend
15 Feb 202460.7661.5660.6461.2059.80-
14 Feb 202460.2061.1259.9060.4659.08178,739
13 Feb 202461.9063.2060.1460.1458.76228,133
12 Feb 202461.2462.5061.1461.6060.19189,897
09 Feb 202463.1063.3060.1261.1459.74198,517
08 Feb 202462.7463.8662.2663.3261.87138,000
07 Feb 202464.2064.4862.5462.5461.11242,842
06 Feb 202463.5868.0262.4064.5063.02300,420
05 Feb 202464.9065.2264.1464.4462.97180,512
02 Feb 202466.4066.4064.7664.7663.28105,435
01 Feb 202466.3066.7065.3866.0064.49167,742
31 Jan 202467.9268.0867.0667.0665.5394,447
30 Jan 202468.4268.7067.3867.9266.3791,065
29 Jan 202467.1468.0466.5468.0466.48106,448
26 Jan 202468.0068.0466.7667.5265.98100,710
25 Jan 202467.2067.9866.7667.7666.21158,954
24 Jan 202466.6467.1666.0266.9865.45138,812
23 Jan 202464.8265.7064.1465.0063.51255,214
22 Jan 202466.6667.6263.0663.7062.24289,125
19 Jan 202467.0067.5466.2466.3464.82113,974
18 Jan 202466.2666.8865.7066.7265.1986,695
17 Jan 202466.0066.4065.2665.7864.2898,100
16 Jan 202468.2068.2266.8867.5866.03115,795
15 Jan 202469.6269.9268.5868.7667.1997,940
12 Jan 202469.2669.7068.9069.6868.09109,471
11 Jan 202470.0270.2068.4868.7067.13117,911
10 Jan 202469.3269.9869.3269.7668.1684,695
09 Jan 202470.7670.8269.8470.1468.5483,205
08 Jan 202469.7070.6869.2070.3668.75109,926
05 Jan 202470.5071.1669.8470.8269.20117,103
04 Jan 202470.8071.8270.2071.0069.38142,462
03 Jan 202472.2072.6069.9070.7069.08140,865
02 Jan 202474.5274.8672.1472.1470.49158,771
29 Dec 202374.9275.3474.0074.2672.5652,391
28 Dec 202377.4077.5474.8474.8473.13119,382
27 Dec 202376.6477.9276.5677.0675.3061,713
22 Dec 202375.5076.5075.2076.3674.6176,766
21 Dec 202377.9678.1475.5476.0674.32219,996
20 Dec 202376.7880.8076.4079.5677.74204,746
19 Dec 202376.5678.0476.2877.9676.18103,086
18 Dec 202375.9877.1675.5876.6074.8567,061
15 Dec 202376.3677.4276.1076.4874.73156,859
14 Dec 202376.6477.9275.0075.7674.03171,789
13 Dec 202372.9874.9272.9874.9273.21114,216
12 Dec 202376.1076.4271.0473.2471.56218,574
11 Dec 202375.6276.2475.0476.0074.2659,640
08 Dec 202375.9276.4074.8076.2074.4649,764
07 Dec 202376.1276.4675.3276.0074.2642,551
06 Dec 202375.9076.9875.9076.6874.9340,943
05 Dec 202375.0876.0074.6075.3473.6259,467
04 Dec 202378.0078.3075.2275.2273.5068,054
01 Dec 202376.4078.3275.9878.2476.4570,034
30 Nov 202376.6476.9075.4875.8074.0789,647
29 Nov 202376.4877.3076.1076.3674.6156,410
28 Nov 202376.4476.5075.2476.4674.7170,393
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...