XETRA - Delayed Quote EUR

Aurubis AG (NDA.DE)

73.70 +0.65 (+0.89%)
As of 9:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 73.50 73.75 73.45 73.70 73.70 1,467
Apr 24, 2024 73.80 73.95 72.80 73.05 73.05 84,124
Apr 23, 2024 73.15 73.40 72.30 72.30 72.30 110,500
Apr 22, 2024 75.25 75.55 73.45 73.75 73.75 134,124
Apr 19, 2024 74.95 75.85 74.50 75.20 75.20 118,429
Apr 18, 2024 74.90 75.85 74.40 75.85 75.85 123,615
Apr 17, 2024 72.55 74.80 72.35 74.35 74.35 128,459
Apr 16, 2024 71.55 72.90 71.20 72.30 72.30 236,385
Apr 15, 2024 74.95 75.40 73.25 73.35 73.35 106,607
Apr 12, 2024 74.30 75.95 74.30 74.85 74.85 196,823
Apr 11, 2024 74.20 75.00 72.85 73.00 73.00 142,742
Apr 10, 2024 73.25 76.05 72.65 73.90 73.90 486,490
Apr 9, 2024 68.90 70.85 68.70 70.45 70.45 152,961
Apr 8, 2024 68.60 69.75 68.60 69.10 69.10 134,758
Apr 5, 2024 68.35 69.55 68.00 68.50 68.50 184,582
Apr 4, 2024 68.30 69.65 68.00 69.45 69.45 191,995
Apr 3, 2024 66.25 68.05 65.95 67.95 67.95 117,427
Apr 2, 2024 65.50 66.70 65.20 66.05 66.05 132,686
Mar 28, 2024 65.20 65.48 64.14 65.18 65.18 85,892
Mar 27, 2024 64.48 65.08 63.80 64.96 64.96 73,888
Mar 26, 2024 64.94 65.04 64.24 64.48 64.48 100,527
Mar 25, 2024 64.80 65.16 64.50 65.16 65.16 87,113
Mar 22, 2024 63.96 65.26 63.94 64.78 64.78 86,157
Mar 21, 2024 65.24 65.88 63.62 64.36 64.36 134,813
Mar 20, 2024 63.14 63.46 63.00 63.46 63.46 81,394
Mar 19, 2024 63.46 63.50 62.88 63.42 63.42 109,270
Mar 18, 2024 62.86 63.44 62.46 63.44 63.44 173,203
Mar 15, 2024 62.46 63.28 62.22 62.58 62.58 210,799
Mar 14, 2024 63.30 63.60 62.00 62.32 62.32 140,275
Mar 13, 2024 61.60 63.94 61.00 63.22 63.22 208,136
Mar 12, 2024 60.50 61.74 60.40 61.40 61.40 120,591
Mar 11, 2024 59.70 60.24 59.32 60.20 60.20 78,266
Mar 8, 2024 61.00 61.00 59.96 60.36 60.36 106,443
Mar 7, 2024 58.74 61.28 58.70 60.52 60.52 207,320
Mar 6, 2024 57.42 59.04 57.40 58.70 58.70 134,005
Mar 5, 2024 57.82 58.36 57.36 57.40 57.40 133,959
Mar 4, 2024 59.10 59.44 58.00 58.02 58.02 105,633
Mar 1, 2024 58.72 59.08 58.22 59.02 59.02 73,474
Feb 29, 2024 59.10 59.36 58.30 58.58 58.58 154,456
Feb 28, 2024 59.80 59.82 58.82 58.94 58.94 127,412
Feb 27, 2024 59.44 60.52 59.44 60.02 60.02 85,481
Feb 26, 2024 59.62 59.74 59.04 59.26 59.26 125,898
Feb 23, 2024 60.00 60.42 59.50 59.80 59.80 106,136
Feb 22, 2024 60.40 60.78 59.70 59.74 59.74 83,768
Feb 21, 2024 59.86 59.96 58.88 59.54 59.54 102,971
Feb 20, 2024 59.50 60.42 59.00 59.62 59.62 110,684
Feb 19, 2024 59.80 60.20 59.26 60.04 60.04 135,158
Feb 16, 2024 1.40 Dividend
Feb 16, 2024 60.70 61.38 59.84 60.24 60.24 155,703
Feb 15, 2024 60.76 61.56 60.64 61.20 59.80 -
Feb 14, 2024 60.20 61.12 59.90 60.46 59.08 178,739
Feb 13, 2024 61.90 63.20 60.14 60.14 58.76 228,133
Feb 12, 2024 61.24 62.50 61.14 61.60 60.19 189,897
Feb 9, 2024 63.10 63.30 60.12 61.14 59.74 198,517
Feb 8, 2024 62.74 63.86 62.26 63.32 61.87 138,000
Feb 7, 2024 64.20 64.48 62.54 62.54 61.11 242,842
Feb 6, 2024 63.58 68.02 62.40 64.50 63.02 300,420
Feb 5, 2024 64.90 65.22 64.14 64.44 62.97 180,512
Feb 2, 2024 66.40 66.40 64.76 64.76 63.28 105,435
Feb 1, 2024 66.30 66.70 65.38 66.00 64.49 167,742
Jan 31, 2024 67.92 68.08 67.06 67.06 65.53 94,447
Jan 30, 2024 68.42 68.70 67.38 67.92 66.37 91,065
Jan 29, 2024 67.14 68.04 66.54 68.04 66.48 106,448
Jan 26, 2024 68.00 68.04 66.76 67.52 65.98 100,710
Jan 25, 2024 67.20 67.98 66.76 67.76 66.21 158,954
Jan 24, 2024 66.64 67.16 66.02 66.98 65.45 138,812
Jan 23, 2024 64.82 65.70 64.14 65.00 63.51 255,214
Jan 22, 2024 66.66 67.62 63.06 63.70 62.24 289,125
Jan 19, 2024 67.00 67.54 66.24 66.34 64.82 113,974
Jan 18, 2024 66.26 66.88 65.70 66.72 65.19 86,695
Jan 17, 2024 66.00 66.40 65.26 65.78 64.28 98,100
Jan 16, 2024 68.20 68.22 66.88 67.58 66.03 115,795
Jan 15, 2024 69.62 69.92 68.58 68.76 67.19 97,940
Jan 12, 2024 69.26 69.70 68.90 69.68 68.09 109,471
Jan 11, 2024 70.02 70.20 68.48 68.70 67.13 117,911
Jan 10, 2024 69.32 69.98 69.32 69.76 68.16 84,695
Jan 9, 2024 70.76 70.82 69.84 70.14 68.54 83,205
Jan 8, 2024 69.70 70.68 69.20 70.36 68.75 109,926
Jan 5, 2024 70.50 71.16 69.84 70.82 69.20 117,103
Jan 4, 2024 70.80 71.82 70.20 71.00 69.38 142,462
Jan 3, 2024 72.20 72.60 69.90 70.70 69.08 140,865
Jan 2, 2024 74.52 74.86 72.14 72.14 70.49 158,771
Dec 29, 2023 74.92 75.34 74.00 74.26 72.56 52,391
Dec 28, 2023 77.40 77.54 74.84 74.84 73.13 119,382
Dec 27, 2023 76.64 77.92 76.56 77.06 75.30 61,713
Dec 22, 2023 75.50 76.50 75.20 76.36 74.61 76,766
Dec 21, 2023 77.96 78.14 75.54 76.06 74.32 219,996
Dec 20, 2023 76.78 80.80 76.40 79.56 77.74 204,746
Dec 19, 2023 76.56 78.04 76.28 77.96 76.18 103,086
Dec 18, 2023 75.98 77.16 75.58 76.60 74.85 67,061
Dec 15, 2023 76.36 77.42 76.10 76.48 74.73 156,859
Dec 14, 2023 76.64 77.92 75.00 75.76 74.03 171,789
Dec 13, 2023 72.98 74.92 72.98 74.92 73.21 114,216
Dec 12, 2023 76.10 76.42 71.04 73.24 71.56 218,574
Dec 11, 2023 75.62 76.24 75.04 76.00 74.26 59,640
Dec 8, 2023 75.92 76.40 74.80 76.20 74.46 49,764
Dec 7, 2023 76.12 76.46 75.32 76.00 74.26 42,551
Dec 6, 2023 75.90 76.98 75.90 76.68 74.93 40,943
Dec 5, 2023 75.08 76.00 74.60 75.34 73.62 59,467
Dec 4, 2023 78.00 78.30 75.22 75.22 73.50 68,054
Dec 1, 2023 76.40 78.32 75.98 78.24 76.45 70,034
Nov 30, 2023 76.64 76.90 75.48 75.80 74.07 89,647
Nov 29, 2023 76.48 77.30 76.10 76.36 74.61 56,410
Nov 28, 2023 76.44 76.50 75.24 76.46 74.71 70,393
Nov 27, 2023 76.86 77.22 76.18 76.84 75.08 55,619
Nov 24, 2023 76.58 77.22 76.34 77.00 75.24 58,526
Nov 23, 2023 76.80 77.32 75.78 76.76 75.00 56,071
Nov 22, 2023 77.70 81.06 76.62 76.94 75.18 150,905
Nov 21, 2023 77.90 78.30 77.52 77.80 76.02 60,774
Nov 20, 2023 78.40 79.00 76.88 77.92 76.14 106,394
Nov 17, 2023 79.64 81.56 79.64 80.80 78.95 62,373
Nov 16, 2023 81.00 81.14 79.64 79.64 77.82 47,185
Nov 15, 2023 80.50 82.50 80.00 81.42 79.56 103,512
Nov 14, 2023 77.66 80.84 77.22 80.52 78.68 103,827
Nov 13, 2023 77.40 77.68 76.58 77.30 75.53 32,944
Nov 10, 2023 78.08 78.64 76.44 76.68 74.93 114,707
Nov 9, 2023 76.34 79.50 75.94 78.60 76.80 69,360
Nov 8, 2023 76.50 77.38 76.22 76.46 74.71 76,551
Nov 7, 2023 77.96 78.16 76.78 76.88 75.12 37,975
Nov 6, 2023 78.68 78.96 77.74 78.38 76.59 45,429
Nov 3, 2023 78.86 79.20 77.90 78.20 76.41 43,635
Nov 2, 2023 77.50 79.34 77.06 78.00 76.22 91,805
Nov 1, 2023 77.40 77.78 76.46 76.86 75.10 61,493
Oct 31, 2023 76.86 77.82 76.74 77.66 75.88 217,982
Oct 30, 2023 76.70 77.58 76.30 76.72 74.96 100,995
Oct 27, 2023 75.46 76.90 75.46 76.70 74.95 108,784
Oct 26, 2023 73.44 75.58 72.98 75.34 73.62 92,620
Oct 25, 2023 74.26 74.40 73.12 73.96 72.27 63,267
Oct 24, 2023 73.00 74.34 72.40 74.02 72.33 77,048
Oct 23, 2023 71.56 72.34 70.74 72.28 70.63 113,036
Oct 20, 2023 72.60 73.32 71.88 72.08 70.43 202,793
Oct 19, 2023 73.00 73.54 72.78 73.12 71.45 111,197
Oct 18, 2023 74.32 74.58 72.82 72.90 71.23 109,488
Oct 17, 2023 73.92 74.50 72.80 74.50 72.80 83,067
Oct 16, 2023 73.60 75.08 73.50 74.18 72.48 98,774
Oct 13, 2023 71.94 73.50 71.94 73.50 71.82 123,194
Oct 12, 2023 73.16 74.58 72.12 72.12 70.47 107,529
Oct 11, 2023 73.10 73.70 72.38 72.60 70.94 110,834
Oct 10, 2023 71.40 73.56 71.20 73.10 71.43 116,709
Oct 9, 2023 70.72 71.04 69.74 70.82 69.20 76,203
Oct 6, 2023 68.20 70.06 67.94 69.78 68.18 64,703
Oct 5, 2023 67.50 68.50 67.08 68.04 66.48 70,178
Oct 4, 2023 66.60 67.92 66.08 67.38 65.84 70,517
Oct 3, 2023 68.40 68.68 66.90 67.50 65.96 104,818
Oct 2, 2023 70.64 71.20 68.56 69.02 67.44 89,915
Sep 29, 2023 69.50 71.06 69.46 70.14 68.54 98,292
Sep 28, 2023 67.66 69.46 67.46 69.46 67.87 84,203
Sep 27, 2023 67.50 67.94 66.88 67.70 66.15 60,548
Sep 26, 2023 67.50 68.40 67.22 67.54 65.99 58,735
Sep 25, 2023 69.00 69.04 67.92 68.78 67.21 97,337
Sep 22, 2023 68.00 70.06 68.00 69.46 67.87 67,695
Sep 21, 2023 69.60 69.74 67.96 68.48 66.91 122,856
Sep 20, 2023 68.72 71.28 68.52 71.06 69.43 114,744
Sep 19, 2023 67.16 71.26 67.16 69.34 67.75 171,478
Sep 18, 2023 68.86 69.14 67.32 67.40 65.86 84,596
Sep 15, 2023 69.82 70.58 68.78 69.04 67.46 242,038
Sep 14, 2023 67.70 69.26 67.70 68.76 67.19 118,642
Sep 13, 2023 68.18 68.52 67.26 67.28 65.74 120,840
Sep 12, 2023 69.38 69.38 67.92 68.48 66.91 98,042
Sep 11, 2023 69.24 70.30 69.24 69.48 67.89 49,045
Sep 8, 2023 69.28 69.58 67.56 68.66 67.09 88,108
Sep 7, 2023 70.90 71.14 68.74 69.22 67.64 80,257
Sep 6, 2023 70.34 71.58 70.20 71.46 69.83 89,950
Sep 5, 2023 68.00 71.38 68.00 70.10 68.50 130,503
Sep 4, 2023 71.90 72.90 67.78 68.70 67.13 290,801
Sep 1, 2023 66.02 72.34 62.50 71.82 70.18 1,133,097
Aug 31, 2023 75.86 77.00 75.86 76.46 74.71 86,019
Aug 30, 2023 76.30 76.54 75.48 75.84 74.11 40,703
Aug 29, 2023 75.04 76.26 74.40 76.10 74.36 55,183
Aug 28, 2023 74.44 74.80 73.78 74.32 72.62 33,406
Aug 25, 2023 73.86 74.80 73.46 73.78 72.09 49,603
Aug 24, 2023 74.64 74.74 73.62 74.06 72.37 50,888
Aug 23, 2023 75.26 75.54 73.72 74.24 72.54 59,974
Aug 22, 2023 74.14 75.10 73.94 74.72 73.01 49,987
Aug 21, 2023 72.80 73.80 72.30 73.80 72.11 91,285
Aug 18, 2023 73.34 73.34 72.10 72.98 71.31 96,228
Aug 17, 2023 73.58 74.66 73.50 73.62 71.94 53,657
Aug 16, 2023 73.50 74.06 73.10 73.70 72.01 49,366
Aug 15, 2023 74.34 75.62 73.58 73.92 72.23 63,171
Aug 14, 2023 74.40 74.96 73.78 74.34 72.64 86,232
Aug 11, 2023 75.76 76.00 74.86 74.86 73.15 79,866
Aug 10, 2023 76.20 77.72 75.80 76.12 74.38 102,816
Aug 9, 2023 77.02 77.88 75.64 75.82 74.09 112,951
Aug 8, 2023 76.22 77.14 74.74 75.28 73.56 181,298
Aug 7, 2023 83.74 83.78 75.26 76.48 74.73 474,941
Aug 4, 2023 83.90 84.64 82.82 84.48 82.55 85,642
Aug 3, 2023 81.56 83.16 80.66 83.16 81.26 65,951
Aug 2, 2023 82.94 83.16 81.80 82.22 80.34 43,354
Aug 1, 2023 85.60 85.60 83.20 83.70 81.79 33,763
Jul 31, 2023 83.76 85.86 83.74 85.54 83.58 73,086
Jul 28, 2023 83.12 83.54 81.88 83.54 81.63 27,159
Jul 27, 2023 82.90 83.66 82.10 83.32 81.41 37,482
Jul 26, 2023 84.00 84.42 82.42 82.62 80.73 50,330
Jul 25, 2023 81.50 84.26 81.50 84.24 82.31 62,650
Jul 24, 2023 79.36 80.58 79.22 80.58 78.74 51,056
Jul 21, 2023 81.20 81.20 79.08 80.08 78.25 58,093
Jul 20, 2023 81.02 82.24 80.80 81.34 79.48 37,109
Jul 19, 2023 82.08 82.70 80.86 81.22 79.36 38,078
Jul 18, 2023 80.90 82.26 80.42 82.24 80.36 30,866
Jul 17, 2023 82.10 82.36 80.68 81.48 79.62 36,780
Jul 14, 2023 84.02 84.02 82.58 82.82 80.93 34,791
Jul 13, 2023 83.72 85.40 83.52 84.54 82.61 62,827
Jul 12, 2023 81.98 83.92 81.38 83.68 81.77 59,329
Jul 11, 2023 79.90 81.56 79.90 81.26 79.40 73,005
Jul 10, 2023 78.80 80.32 78.76 79.58 77.76 56,556
Jul 7, 2023 76.36 79.54 76.24 79.30 77.49 69,909
Jul 6, 2023 78.00 78.10 75.80 76.04 74.30 69,961
Jul 5, 2023 79.60 79.60 77.94 78.40 76.61 61,448
Jul 4, 2023 79.98 80.80 79.24 80.50 78.66 31,561
Jul 3, 2023 79.24 80.64 78.98 80.18 78.35 48,905
Jun 30, 2023 78.42 79.18 78.10 78.54 76.74 68,128
Jun 29, 2023 77.64 78.10 76.10 77.96 76.18 80,246
Jun 28, 2023 79.84 79.86 76.96 78.02 76.24 98,331
Jun 27, 2023 80.40 81.18 78.72 79.98 78.15 51,624
Jun 26, 2023 78.94 80.54 78.48 79.84 78.01 57,958
Jun 23, 2023 78.76 79.08 78.16 78.76 76.96 59,470
Jun 22, 2023 77.80 80.78 77.50 79.58 77.76 68,039
Jun 21, 2023 79.26 79.44 77.20 78.26 76.47 89,812
Jun 20, 2023 81.20 81.20 78.98 79.60 77.78 71,984
Jun 19, 2023 83.04 83.14 81.36 81.74 79.87 45,333
Jun 16, 2023 84.34 84.34 82.50 83.54 81.63 356,560
Jun 15, 2023 83.42 83.92 81.24 83.76 81.84 115,882
Jun 14, 2023 80.76 85.96 80.76 83.84 81.92 204,377
Jun 13, 2023 78.58 80.52 78.46 80.10 78.27 175,691
Jun 12, 2023 78.06 78.64 76.84 77.66 75.88 90,005
Jun 9, 2023 79.50 80.08 78.20 78.46 76.67 74,782
Jun 8, 2023 79.16 81.26 78.90 79.80 77.97 64,237
Jun 7, 2023 78.64 80.82 78.50 79.36 77.54 153,758
Jun 6, 2023 77.46 78.50 77.00 77.96 76.18 98,415
Jun 5, 2023 77.50 78.16 77.00 77.78 76.00 86,403
Jun 2, 2023 73.68 78.14 73.68 77.48 75.71 135,066
Jun 1, 2023 72.16 72.74 71.72 72.64 70.98 80,932
May 31, 2023 71.60 72.12 70.74 71.52 69.88 160,977
May 30, 2023 73.30 74.14 72.36 72.54 70.88 73,522
May 29, 2023 74.16 74.28 73.12 73.22 71.55 27,591
May 26, 2023 73.38 73.52 72.82 73.52 71.84 120,137
May 25, 2023 72.66 73.66 71.72 72.34 70.69 72,308
May 24, 2023 74.34 74.34 72.28 72.80 71.13 116,763
May 23, 2023 74.78 75.62 74.56 74.56 72.85 72,791
May 22, 2023 75.62 75.62 73.92 75.04 73.32 86,239
May 19, 2023 75.88 76.32 74.82 75.56 73.83 84,824
May 18, 2023 76.54 76.54 74.96 75.60 73.87 56,739
May 17, 2023 75.00 76.20 74.64 75.86 74.12 68,757
May 16, 2023 76.32 76.86 75.08 75.48 73.75 81,761
May 15, 2023 77.86 78.08 75.40 76.72 74.96 105,335
May 12, 2023 76.44 77.80 75.90 77.16 75.39 162,660
May 11, 2023 82.36 82.36 75.10 75.86 74.12 155,767
May 10, 2023 85.92 86.36 82.14 82.36 80.48 90,131
May 9, 2023 85.54 85.92 84.40 85.92 83.95 52,043
May 8, 2023 84.66 86.62 84.28 85.82 83.86 53,905
May 5, 2023 82.76 84.72 82.20 84.68 82.74 64,793
May 4, 2023 83.16 83.50 81.88 82.20 80.32 -
May 3, 2023 83.70 83.84 82.10 83.22 81.32 35,025
May 2, 2023 85.16 85.40 83.22 83.52 81.61 56,595
Apr 28, 2023 84.48 84.98 82.88 84.80 82.86 66,152
Apr 27, 2023 84.22 85.58 83.54 83.90 81.98 48,949
Apr 26, 2023 83.94 84.88 82.74 84.40 82.47 53,952
Apr 25, 2023 84.74 84.74 83.00 83.66 81.75 68,561

Related Tickers

TKA.DE thyssenkrupp AG
4.5100
-0.07%
 
CYMHF Cymat Technologies Ltd.
0.1300
0.00%
 
SIFG.AS Sif Holding N.V.
10.18
+0.20%
 
ADFJF ADF Group Inc.
10.32
-5.83%
 
NOEJ.DE NORMA Group SE
18.36
0.00%
 
HAYN Haynes International, Inc.
60.36
-0.18%
 
RYI Ryerson Holding Corporation
31.25
-1.45%
 
TG Tredegar Corporation
6.46
-0.15%
 
WOR Worthington Enterprises, Inc.
58.84
-1.28%
 
MLI Mueller Industries, Inc.
57.96
+0.91%