IBU-tec advanced materials AG IBU
XETR · Germany · Process Industries
€14.000.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.00 | 0.00% | €14.20 | €14.20 | €13.95 | 1.03K |
| 2026-09-30 | €14.00 | +1.82% | €13.85 | €14.15 | €13.85 | 1.34K |
| 2026-09-29 | €13.75 | 0.00% | €13.75 | €13.95 | €13.65 | 1.35K |
| 2026-09-28 | €13.75 | -3.17% | €14.40 | €14.40 | €13.75 | 717 |
| 2026-09-25 | €14.20 | -4.70% | €14.90 | €14.90 | €14.10 | 1.19K |
| 2026-09-24 | €14.90 | +6.05% | €13.85 | €14.90 | €13.85 | 3.14K |
| 2026-09-23 | €14.05 | -2.09% | €14.35 | €14.55 | €13.95 | 1.65K |
| 2026-09-22 | €14.35 | +3.99% | €13.60 | €14.50 | €13.60 | 4.17K |
| 2026-09-21 | €13.80 | -6.12% | €14.50 | €14.50 | €13.65 | 6.29K |
| 2026-09-18 | €14.70 | +0.68% | €14.70 | €14.80 | €14.70 | 9 |
| 2026-09-17 | €14.60 | -0.34% | €14.70 | €14.75 | €14.60 | 1.88K |
| 2026-09-16 | €14.65 | -1.01% | €14.70 | €14.80 | €14.65 | 59 |
| 2026-09-15 | €14.80 | 0.00% | €14.80 | €14.80 | €14.70 | 35 |
| 2026-09-14 | €14.80 | -1.66% | €15.05 | €15.05 | €14.75 | 830 |
| 2026-09-11 | €15.05 | +1.01% | €14.90 | €15.05 | €14.90 | 451 |
| 2026-09-10 | €14.90 | -0.33% | €14.55 | €14.95 | €14.55 | 4.12K |
| 2026-09-09 | €14.95 | -3.24% | €15.60 | €15.60 | €14.95 | 2.87K |
| 2026-09-08 | €15.45 | -2.22% | €15.95 | €15.95 | €15.45 | 549 |
| 2026-09-07 | €15.80 | +4.64% | €15.50 | €16.65 | €15.30 | 8.85K |
| 2026-09-04 | €15.10 | +0.33% | €15.20 | €15.35 | €15.10 | 683 |
| 2026-09-03 | €15.05 | -0.66% | €14.90 | €15.05 | €14.90 | 337 |
| 2026-09-02 | €15.15 | +1.34% | €14.90 | €15.15 | €14.70 | 1.48K |
| 2026-09-01 | €14.95 | -0.99% | €15.45 | €15.45 | €14.90 | 2.80K |
| 2026-08-31 | €15.10 | +1.68% | €15.00 | €15.35 | €15.00 | 1.95K |
| 2026-08-28 | €14.85 | -1.98% | €14.95 | €15.00 | €14.70 | 751 |
| 2026-08-27 | €15.15 | +1.00% | €15.15 | €15.30 | €15.15 | 427 |
| 2026-08-26 | €15.00 | +2.39% | €14.65 | €15.10 | €14.65 | 491 |
| 2026-08-25 | €14.65 | -5.18% | €15.20 | €15.20 | €14.65 | 2.36K |
| 2026-08-24 | €15.45 | +5.46% | €14.90 | €15.45 | €14.90 | 1.65K |
| 2026-08-21 | €14.65 | -2.01% | €15.10 | €15.10 | €14.65 | 1.08K |
| 2026-08-20 | €14.95 | +1.36% | €15.00 | €15.00 | €14.65 | 2.50K |
| 2026-08-19 | €14.75 | -1.01% | €14.80 | €14.80 | €14.65 | 1.24K |
| 2026-08-18 | €14.90 | -0.33% | €14.95 | €14.95 | €14.80 | 653 |
| 2026-08-17 | €14.95 | 0.00% | €15.20 | €15.20 | €14.90 | 454 |
| 2026-08-14 | €14.95 | +1.01% | €15.00 | €15.00 | €14.90 | 55 |
| 2026-08-13 | €14.80 | -1.00% | €14.95 | €15.00 | €14.80 | 5.02K |
| 2026-08-12 | €14.95 | -0.99% | €15.00 | €15.00 | €14.95 | 728 |
| 2026-08-11 | €15.10 | +0.33% | €15.10 | €15.10 | €15.00 | 282 |
| 2026-08-10 | €15.05 | -0.66% | €15.40 | €15.40 | €14.80 | 6.79K |
| 2026-08-07 | €15.15 | 0.00% | €15.40 | €15.40 | €14.90 | 517 |
| 2026-08-06 | €15.15 | -0.98% | €15.00 | €15.25 | €15.00 | 380 |
| 2026-08-05 | €15.30 | -2.24% | €15.90 | €16.00 | €15.30 | 1.11K |
| 2026-08-04 | €15.65 | +3.99% | €14.80 | €15.65 | €14.80 | 5.25K |
| 2026-08-03 | €15.05 | +1.01% | €15.00 | €15.40 | €14.90 | 3.66K |
| 2026-07-31 | €14.90 | +5.30% | €14.70 | €14.90 | €14.65 | 1.57K |
| 2026-07-30 | €14.15 | -5.67% | €14.80 | €14.80 | €14.15 | 3.11K |
| 2026-07-29 | €15.00 | 0.00% | €14.90 | €15.00 | €14.75 | 353 |
| 2026-07-28 | €15.00 | +0.67% | €14.70 | €15.15 | €14.70 | 567 |
| 2026-07-27 | €14.90 | -1.00% | €14.80 | €14.90 | €14.70 | 94 |
| 2026-07-24 | €15.05 | -0.66% | €15.00 | €15.05 | €14.60 | 2.59K |
| 2026-07-23 | €15.15 | +1.34% | €15.15 | €15.15 | €15.10 | 678 |
| 2026-07-22 | €14.95 | +2.40% | €14.60 | €14.95 | €14.60 | 1.41K |
| 2026-07-21 | €14.60 | +1.74% | €14.15 | €14.90 | €14.15 | 1.93K |
| 2026-07-20 | €14.35 | -2.71% | €14.65 | €14.65 | €14.35 | 852 |
| 2026-07-17 | €14.75 | +0.34% | €14.80 | €14.80 | €14.60 | 75 |
| 2026-07-16 | €14.70 | +0.34% | €14.80 | €14.85 | €14.50 | 616 |
| 2026-07-15 | €14.65 | +2.45% | €14.70 | €14.70 | €14.10 | 2.26K |
| 2026-07-14 | €14.30 | -0.35% | €14.65 | €14.70 | €14.30 | 1.10K |
| 2026-07-13 | €14.35 | -3.69% | €14.60 | €14.70 | €14.35 | 1.69K |
| 2026-07-10 | €14.90 | +1.71% | €14.90 | €14.90 | €14.55 | 2.24K |
| 2026-07-09 | €14.65 | -2.66% | €15.00 | €15.00 | €14.30 | 2.22K |
| 2026-07-08 | €15.05 | -3.22% | €15.35 | €15.50 | €14.80 | 1.07K |
| 2026-07-07 | €15.55 | +1.63% | €15.50 | €15.65 | €15.40 | 471 |
| 2026-07-06 | €15.30 | -3.16% | €15.80 | €15.80 | €15.30 | 245 |
| 2026-07-03 | €15.80 | +0.32% | €15.80 | €15.80 | €15.80 | 0 |
| 2026-07-02 | €15.75 | +0.32% | €15.70 | €15.75 | €15.70 | 301 |
| 2026-07-01 | €15.70 | -3.38% | €16.40 | €16.40 | €14.95 | 3.78K |
| 2026-06-30 | €16.25 | +4.17% | €15.75 | €16.25 | €15.50 | 2.23K |
| 2026-06-29 | €15.60 | +3.31% | €15.00 | €15.75 | €15.00 | 3.43K |
| 2026-06-26 | €15.10 | -5.33% | €15.70 | €15.70 | €15.00 | 519 |
| 2026-06-25 | €15.95 | 0.00% | €15.95 | €15.95 | €15.95 | 0 |
| 2026-06-24 | €15.95 | +0.63% | €15.90 | €15.95 | €15.85 | 405 |
| 2026-06-23 | €15.85 | -0.63% | €16.15 | €16.15 | €15.50 | 4.99K |
| 2026-06-22 | €15.95 | -3.33% | €16.20 | €16.30 | €15.80 | 7.68K |
| 2026-06-19 | €16.50 | -0.60% | €16.50 | €16.50 | €16.35 | 299 |
| 2026-06-18 | €16.60 | -4.05% | €17.10 | €17.10 | €16.50 | 1.29K |
| 2026-06-17 | €17.30 | -3.89% | €17.70 | €17.70 | €17.30 | 326 |
| 2026-06-16 | €18.00 | +0.56% | €17.65 | €18.00 | €17.65 | 675 |
| 2026-06-15 | €17.90 | +3.17% | €17.55 | €18.10 | €17.40 | 1.90K |
| 2026-06-12 | €17.35 | -3.88% | €17.90 | €18.30 | €17.20 | 5.38K |
| 2026-06-11 | €18.05 | +5.25% | €17.20 | €18.05 | €17.00 | 3.08K |
| 2026-06-10 | €17.15 | +1.18% | €17.10 | €17.20 | €16.70 | 1.79K |
| 2026-06-09 | €16.95 | -1.45% | €17.05 | €17.10 | €16.95 | 386 |
| 2026-06-08 | €17.20 | +2.69% | €17.75 | €17.75 | €17.10 | 1.74K |
| 2026-06-05 | €16.75 | -1.47% | €17.00 | €17.00 | €16.75 | 723 |
| 2026-06-04 | €17.00 | -1.73% | €16.85 | €17.15 | €16.75 | 1.27K |
| 2026-06-03 | €17.30 | +6.79% | €17.65 | €18.75 | €16.90 | 9.36K |
| 2026-06-02 | €16.20 | -1.22% | €16.05 | €16.20 | €16.00 | 500 |
| 2026-06-01 | €16.40 | -1.20% | €16.30 | €16.65 | €16.30 | 2.80K |
| 2026-05-29 | €16.60 | +0.30% | €16.55 | €16.65 | €16.30 | 2.78K |