XETRA - Delayed Quote
EUR
Aurubis AG (NDA.DE)
134.20
-3.50
(-2.54%)
At close: October 30 at 5:35:36 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
134.90
135.50
132.60
134.20
134.20
249,569
Oct 29, 2026
135.70
139.30
135.50
137.70
137.70
201,417
Oct 28, 2026
137.80
138.30
134.10
136.00
136.00
112,964
Oct 27, 2026
135.30
136.90
133.90
136.90
136.90
122,247
Oct 26, 2026
130.70
135.00
130.40
135.00
135.00
220,083
Oct 23, 2026
132.10
132.80
128.90
130.70
130.70
119,908
Oct 22, 2026
137.50
137.80
131.10
131.50
131.50
195,963
Oct 21, 2026
142.20
144.50
139.90
140.50
140.50
93,203
Oct 20, 2026
147.40
148.90
139.80
142.50
142.50
255,869
Oct 19, 2026
153.70
155.20
148.20
149.50
149.50
272,354
Oct 16, 2026
156.90
157.90
153.80
153.80
153.80
123,304
Oct 15, 2026
153.00
156.70
151.00
155.90
155.90
164,097
Oct 14, 2026
159.80
163.40
156.20
156.20
156.20
211,624
Oct 13, 2026
161.70
162.70
158.20
158.40
158.40
95,185
Oct 12, 2026
161.90
162.70
159.50
162.10
162.10
103,843
Oct 9, 2026
157.00
161.60
156.20
160.40
160.40
427,266
Oct 8, 2026
153.00
156.50
152.00
154.80
154.80
93,123
Oct 7, 2026
154.40
159.00
154.00
154.90
154.90
69,407
Oct 6, 2026
158.40
158.90
155.80
157.20
157.20
98,224
Oct 5, 2026
157.50
159.40
155.70
158.50
158.50
67,742
Oct 2, 2026
154.00
156.90
153.50
156.30
156.30
117,373
Oct 1, 2026
158.80
159.60
153.30
153.40
153.40
327,978
Sep 30, 2026
163.70
164.30
159.50
160.90
160.90
194,814
Sep 29, 2026
162.50
164.10
161.40
162.10
162.10
200,283
Sep 28, 2026
166.60
167.00
158.50
160.40
160.40
283,278
Sep 25, 2026
169.30
171.40
167.00
167.90
167.90
81,241
Sep 24, 2026
167.50
171.20
167.00
167.40
167.40
163,202
Sep 23, 2026
172.00
172.70
167.60
168.00
168.00
142,263
Sep 22, 2026
169.30
173.90
169.00
171.10
171.10
68,688
Sep 21, 2026
168.30
172.70
167.20
168.90
168.90
78,174
Sep 18, 2026
168.60
170.90
167.10
167.10
167.10
347,361
Sep 17, 2026
165.10
169.40
164.50
168.60
168.60
89,653
Sep 16, 2026
166.00
168.40
164.60
164.70
164.70
130,321
Sep 15, 2026
164.10
166.50
160.90
163.80
163.80
222,801
Sep 14, 2026
170.40
171.20
163.00
163.90
163.90
252,232
Sep 11, 2026
171.30
174.00
170.00
173.30
173.30
92,950
Sep 10, 2026
181.00
182.80
170.60
171.00
171.00
145,078
Sep 9, 2026
182.00
183.70
178.10
180.60
180.60
99,023
Sep 8, 2026
176.00
183.00
175.90
181.00
181.00
118,855
Sep 7, 2026
175.00
175.90
173.00
175.10
175.10
49,598
Sep 4, 2026
173.50
175.80
171.80
174.00
174.00
71,433
Sep 3, 2026
173.40
174.40
169.90
174.00
174.00
93,915
Sep 2, 2026
171.00
174.80
168.70
173.20
173.20
89,984
Sep 1, 2026
179.80
180.10
172.30
172.30
172.30
151,744
Aug 31, 2026
177.80
180.20
177.00
177.00
177.00
135,498
Aug 28, 2026
179.00
182.20
176.50
178.90
178.90
66,528
Aug 27, 2026
178.00
179.50
175.90
178.50
178.50
82,135
Aug 26, 2026
177.50
181.90
176.90
177.50
177.50
108,219
Aug 25, 2026
176.10
178.50
175.00
176.30
176.30
55,900
Aug 24, 2026
178.00
183.70
176.30
176.40
176.40
181,108
Aug 21, 2026
173.70
183.10
173.50
179.00
179.00
275,153
Aug 20, 2026
173.40
175.10
168.30
172.20
172.20
104,779
Aug 19, 2026
166.50
173.90
165.70
172.80
172.80
150,107
Aug 18, 2026
169.60
170.10
165.00
165.50
165.50
146,647
Aug 17, 2026
170.70
172.90
168.20
170.30
170.30
87,340
Aug 14, 2026
166.10
169.60
164.80
167.70
167.70
92,032
Aug 13, 2026
172.80
173.30
167.70
167.80
167.80
151,610
Aug 12, 2026
172.50
178.70
172.50
176.10
176.10
99,206
Aug 11, 2026
174.00
176.20
171.80
171.80
171.80
99,516
Aug 10, 2026
173.20
176.40
172.80
173.80
173.80
102,703
Aug 7, 2026
181.00
181.40
170.60
173.70
173.70
184,829
Aug 6, 2026
184.80
186.50
175.60
181.20
181.20
329,586
Aug 5, 2026
190.00
193.70
189.90
191.70
191.70
138,237
Aug 4, 2026
183.10
189.20
182.70
188.70
188.70
131,652
Aug 3, 2026
183.50
184.70
177.60
180.60
180.60
82,340
Jul 31, 2026
182.20
187.20
178.20
181.60
181.60
86,081
Jul 30, 2026
176.40
181.70
174.00
181.40
181.40
85,731
Jul 29, 2026
175.00
178.10
174.20
175.50
175.50
91,457
Jul 28, 2026
173.20
176.20
171.70
174.80
174.80
122,918
Jul 27, 2026
179.50
181.40
174.00
176.10
176.10
96,870
Jul 24, 2026
175.90
180.00
175.90
178.90
178.90
87,662
Jul 23, 2026
179.30
179.70
175.00
176.70
176.70
135,306
Jul 22, 2026
174.70
180.10
174.10
179.10
179.10
156,860
Jul 21, 2026
173.60
176.00
172.00
175.30
175.30
83,925
Jul 20, 2026
170.40
172.60
168.60
170.50
170.50
76,982
Jul 17, 2026
167.70
171.10
166.40
171.10
171.10
183,753
Jul 16, 2026
178.00
180.20
171.20
173.30
173.30
132,583
Jul 15, 2026
178.20
182.30
176.10
178.00
178.00
136,523
Jul 14, 2026
174.00
179.60
172.80
179.60
179.60
123,828
Jul 13, 2026
168.50
174.40
168.20
174.10
174.10
184,044
Jul 10, 2026
170.00
173.40
168.10
170.40
170.40
142,997
Jul 9, 2026
168.80
169.50
165.50
168.90
168.90
76,433
Jul 8, 2026
171.60
172.30
163.20
163.20
163.20
201,298
Jul 7, 2026
175.60
176.50
171.40
171.80
171.80
168,955
Jul 6, 2026
180.00
182.30
178.90
179.80
179.80
109,910
Jul 3, 2026
176.20
180.50
174.80
180.50
180.50
94,052
Jul 2, 2026
174.40
176.30
171.40
173.60
173.60
194,450
Jul 1, 2026
179.20
179.80
172.90
176.00
176.00
124,540
Jun 30, 2026
183.30
183.80
180.50
181.20
181.20
109,968
Jun 29, 2026
185.30
186.40
178.80
179.00
179.00
105,892
Jun 26, 2026
184.70
185.60
180.50
184.60
184.60
150,216
Jun 25, 2026
186.70
186.70
186.70
186.70
186.70
-
Jun 24, 2026
196.30
197.80
182.60
186.70
186.70
186,326
Jun 23, 2026
189.10
197.60
186.30
196.30
196.30
136,619
Jun 22, 2026
195.80
196.40
193.90
195.80
195.80
92,154
Jun 19, 2026
194.60
196.40
192.00
195.00
195.00
426,047
Jun 18, 2026
202.80
202.80
194.20
196.70
196.70
132,640
Jun 17, 2026
206.00
209.80
203.80
205.00
205.00
106,850
Jun 16, 2026
199.90
207.60
198.60
205.80
205.80
126,177
Jun 15, 2026
200.60
204.00
199.20
200.00
200.00
86,861
Jun 12, 2026
192.00
196.70
190.50
196.70
196.70
140,028
Jun 11, 2026
181.60
187.70
181.00
187.70
187.70
129,624
Jun 10, 2026
197.40
198.30
182.60
182.60
182.60
386,480
Jun 9, 2026
203.40
206.00
197.70
197.70
197.70
123,495
Jun 8, 2026
208.00
212.40
203.40
203.40
203.40
152,395
Jun 5, 2026
216.20
219.40
211.40
212.20
212.20
126,812
Jun 4, 2026
219.00
225.20
216.00
218.20
218.20
153,263
Jun 3, 2026
217.20
219.60
215.40
219.20
219.20
79,231
Jun 2, 2026
217.60
220.40
215.00
218.40
218.40
161,786
Jun 1, 2026
217.00
219.60
211.00
214.80
214.80
84,256
May 29, 2026
219.60
219.60
213.60
216.20
216.20
147,851
May 28, 2026
204.60
216.40
204.60
216.40
216.40
176,449
May 27, 2026
205.80
206.80
203.00
205.60
205.60
72,094
May 26, 2026
200.40
208.20
199.60
205.80
205.80
136,400
May 25, 2026
199.50
201.80
199.50
200.80
200.80
29,636
May 22, 2026
197.60
199.30
195.20
198.90
198.90
109,855
May 21, 2026
191.00
197.50
186.70
195.00
195.00
134,042
May 20, 2026
194.20
195.90
185.70
190.30
190.30
187,601
May 19, 2026
198.00
198.50
190.70
191.20
191.20
197,217
May 18, 2026
203.60
205.20
198.50
199.00
199.00
110,501
May 15, 2026
207.20
207.20
201.00
205.20
205.20
124,032
May 14, 2026
208.20
212.60
207.20
212.20
212.20
120,719
May 13, 2026
204.00
210.00
200.80
209.00
209.00
246,549
May 12, 2026
192.00
201.60
190.10
195.90
195.90
289,197
May 11, 2026
186.60
197.10
184.80
195.90
195.90
343,995
May 8, 2026
193.10
200.80
185.20
186.60
186.60
612,958
May 7, 2026
193.60
196.50
192.70
192.80
192.80
150,235
May 6, 2026
187.60
193.60
187.20
193.10
193.10
151,988
May 5, 2026
179.30
186.10
177.50
185.10
185.10
92,947
May 4, 2026
182.60
186.10
179.10
179.20
179.20
172,601
Apr 30, 2026
179.30
184.50
178.40
183.30
183.30
255,270
Apr 29, 2026
185.40
187.70
180.30
181.40
181.40
112,688
Apr 28, 2026
190.50
190.50
182.60
184.10
184.10
136,934
Apr 27, 2026
188.00
191.80
185.40
188.60
188.60
177,594
Apr 24, 2026
190.00
190.50
187.30
187.30
187.30
119,882
Apr 23, 2026
191.00
192.70
188.80
191.00
191.00
70,494
Apr 22, 2026
192.60
193.90
188.60
193.00
193.00
170,146
Apr 21, 2026
191.00
192.60
189.20
191.20
191.20
106,827
Apr 20, 2026
187.90
191.60
184.60
190.50
190.50
74,937
Apr 17, 2026
183.60
192.40
181.20
190.50
190.50
237,330
Apr 16, 2026
183.50
189.40
182.90
187.80
187.80
341,084
Apr 15, 2026
182.90
186.70
179.90
181.10
181.10
126,574
Apr 14, 2026
181.10
185.00
180.60
183.50
183.50
161,395
Apr 13, 2026
175.00
179.80
173.90
179.80
179.80
265,943
Apr 10, 2026
170.70
177.80
168.70
177.60
177.60
148,429
Apr 9, 2026
169.30
172.40
168.30
170.50
170.50
81,328
Apr 8, 2026
165.00
171.20
162.00
169.90
169.90
248,108
Apr 7, 2026
154.10
158.80
153.50
155.10
155.10
125,053
Apr 2, 2026
151.20
153.80
147.90
152.00
152.00
75,536
Apr 1, 2026
157.40
157.40
151.90
154.90
154.90
93,871
Mar 31, 2026
146.00
150.60
145.70
150.00
150.00
109,942
Mar 30, 2026
146.40
150.80
146.00
146.40
146.40
104,901
Mar 27, 2026
149.10
149.30
144.70
147.00
147.00
204,411
Mar 26, 2026
151.80
152.60
146.10
148.80
148.80
191,408
Mar 25, 2026
157.00
157.10
154.00
155.80
155.80
98,445
Mar 24, 2026
150.80
153.60
148.50
152.50
152.50
177,102
Mar 23, 2026
152.00
155.00
142.00
150.80
150.80
615,015
Mar 20, 2026
156.40
159.50
153.30
154.00
154.00
443,649
Mar 19, 2026
159.40
159.40
153.90
155.20
155.20
230,704
Mar 18, 2026
161.80
165.20
160.50
164.50
164.50
139,451
Mar 17, 2026
157.30
162.10
156.50
160.40
160.40
113,481
Mar 16, 2026
154.00
158.50
153.30
157.60
157.60
242,906
Mar 13, 2026
158.20
159.40
155.10
155.30
155.30
110,611
Mar 12, 2026
163.40
165.00
158.00
161.90
161.90
122,235
Mar 11, 2026
165.60
167.70
163.80
164.60
164.60
120,662
Mar 10, 2026
164.40
169.40
164.20
167.70
167.70
213,407
Mar 9, 2026
159.10
160.60
155.20
160.10
160.10
192,983
Mar 6, 2026
165.60
168.60
163.40
164.80
164.80
197,410
Mar 5, 2026
167.00
170.40
165.20
166.50
166.50
386,895
Mar 4, 2026
162.30
166.70
159.40
166.70
166.70
115,343
Mar 3, 2026
166.00
166.10
157.10
161.10
161.10
250,674
Mar 2, 2026
173.00
173.20
168.40
168.90
168.90
103,899
Feb 27, 2026
171.70
174.40
171.50
172.80
172.80
377,874
Feb 26, 2026
173.00
173.40
167.50
169.50
169.50
129,190
Feb 25, 2026
173.80
176.20
172.50
172.80
172.80
175,285
Feb 24, 2026
171.70
173.60
170.50
172.70
172.70
191,325
Feb 23, 2026
172.70
174.70
168.60
170.30
170.30
147,087
Feb 20, 2026
168.80
170.80
168.00
169.40
169.40
162,116
Feb 19, 2026
166.90
169.50
166.00
167.50
167.50
104,247
Feb 18, 2026
165.80
169.90
163.90
168.20
168.20
227,448
Feb 17, 2026
166.60
167.50
160.90
164.20
164.20
172,481
Feb 16, 2026
170.10
173.50
165.60
168.00
168.00
324,604
Feb 13, 2026
1.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
162.10
172.30
160.90
172.30
172.30
323,651
Feb 12, 2026
170.00
171.20
162.30
162.30
160.70
288,192
Feb 11, 2026
170.70
172.50
164.00
169.20
167.53
553,059
Feb 10, 2026
170.00
172.70
167.70
168.70
167.04
431,103
Feb 9, 2026
166.70
170.80
164.20
169.30
167.63
270,480
Feb 6, 2026
160.40
168.00
160.20
164.50
162.88
190,502
Feb 5, 2026
164.00
166.00
158.40
162.00
160.40
445,613
Feb 4, 2026
168.60
171.40
166.40
166.90
165.25
346,377
Feb 3, 2026
166.00
167.90
164.50
167.60
165.95
245,419
Feb 2, 2026
154.20
163.10
153.30
162.20
160.60
510,859
Jan 30, 2026
163.00
163.00
157.50
160.40
158.82
253,714
Jan 29, 2026
164.00
170.90
162.10
164.00
162.38
488,758
Jan 28, 2026
157.50
163.60
155.40
159.90
158.32
409,852
Jan 27, 2026
157.00
157.20
153.60
155.70
154.17
207,601
Jan 26, 2026
153.60
156.90
152.60
156.20
154.66
166,313
Jan 23, 2026
152.20
152.70
150.80
152.20
150.70
150,560
Jan 22, 2026
152.00
154.50
150.50
151.70
150.20
158,412
Jan 21, 2026
150.00
153.40
149.90
152.50
151.00
250,531
Jan 20, 2026
150.50
150.90
146.10
148.30
146.84
120,412
Jan 19, 2026
145.00
150.50
144.50
150.50
149.02
185,906
Jan 16, 2026
147.00
150.80
146.30
146.90
145.45
394,811
Jan 15, 2026
144.90
146.90
142.90
146.70
145.25
214,196
Jan 14, 2026
141.90
144.70
140.70
144.60
143.17
289,869
Jan 13, 2026
137.70
142.80
136.50
141.50
140.11
307,413
Jan 12, 2026
132.20
135.70
132.00
135.70
134.36
309,449
Jan 9, 2026
129.50
130.90
128.50
130.90
129.61
196,833
Jan 8, 2026
130.90
131.30
128.10
129.00
127.73
331,535
Jan 7, 2026
134.00
134.10
131.30
131.70
130.40
240,383
Jan 6, 2026
129.50
132.70
129.30
132.70
131.39
180,963
Jan 5, 2026
128.00
129.20
126.00
128.60
127.33
202,700
Jan 2, 2026
124.30
126.80
124.30
126.20
124.96
151,024
Dec 30, 2025
122.50
124.20
122.50
124.20
122.98
90,924
Dec 29, 2025
122.30
122.50
120.80
122.00
120.80
112,078
Dec 23, 2025
120.90
121.40
119.90
121.40
120.20
115,204
Dec 22, 2025
119.60
123.30
119.50
121.00
119.81
219,985
Dec 19, 2025
118.40
120.70
117.70
118.70
117.53
457,289
Dec 18, 2025
117.20
118.40
116.80
118.40
117.23
150,657
Dec 17, 2025
117.30
119.80
117.10
117.50
116.34
224,434
Dec 16, 2025
116.60
117.70
116.00
117.20
116.04
118,958
Dec 15, 2025
116.30
117.70
115.90
117.70
116.54
120,129
Dec 12, 2025
118.80
120.10
115.20
115.90
114.76
139,916
Dec 11, 2025
116.00
118.30
115.70
117.80
116.64
162,218
Dec 10, 2025
118.00
118.10
115.90
116.20
115.05
106,540
Dec 9, 2025
120.00
120.00
116.70
117.20
116.04
164,380
Dec 8, 2025
119.20
120.20
117.90
119.30
118.12
121,434
Dec 5, 2025
122.90
122.90
118.80
118.80
117.63
175,096
Dec 4, 2025
117.20
123.50
116.60
122.30
121.09
407,397
Dec 3, 2025
117.90
120.50
117.30
118.60
117.43
279,157
Dec 2, 2025
118.30
119.20
116.60
117.20
116.04
112,479
Dec 1, 2025
118.40
120.20
118.20
118.30
117.13
304,962
Nov 28, 2025
113.90
119.20
113.30
119.20
118.02
233,950
Nov 27, 2025
112.50
113.50
111.30
113.50
112.38
147,828
Nov 26, 2025
111.60
112.80
110.70
112.80
111.69
171,282
Nov 25, 2025
108.60
111.30
108.30
111.00
109.91
228,844
Nov 24, 2025
107.00
108.70
106.40
108.10
107.03
347,890
Nov 21, 2025
105.40
107.40
105.40
106.00
104.96
199,379
Nov 20, 2025
109.50
109.90
106.80
107.60
106.54
237,624
Nov 19, 2025
107.70
109.80
104.80
108.50
107.43
428,324
Nov 18, 2025
108.20
109.40
105.90
107.40
106.34
183,583
Nov 17, 2025
111.50
112.50
110.00
110.70
109.61
213,840
Nov 14, 2025
109.70
111.40
107.80
111.10
110.00
167,044
Nov 13, 2025
112.40
112.40
110.20
110.40
109.31
137,599
Nov 12, 2025
110.80
112.70
110.30
112.00
110.90
264,653
Nov 11, 2025
111.80
111.90
110.10
110.10
109.01
111,043
Nov 10, 2025
112.50
112.80
110.80
111.50
110.40
115,011
Nov 7, 2025
112.20
112.80
110.00
110.30
109.21
128,429
Nov 6, 2025
113.00
113.90
111.40
111.60
110.50
166,893
Nov 5, 2025
111.30
113.00
111.00
112.00
110.90
105,643
Nov 4, 2025
110.80
112.60
109.60
112.10
110.99
121,030
Nov 3, 2025
112.90
115.00
111.80
112.00
110.90
116,600
Oct 31, 2025
114.70
115.00
112.80
112.90
111.79
296,362
Oct 30, 2025
116.80
118.20
114.80
114.80
113.67
167,513
