Aurubis AG NDA
XETR · Germany · Non-Energy Minerals
€153.40-7.50 (-4.66%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €153.40 | -4.66% | €158.80 | €159.60 | €153.30 | 327.94K |
| 2026-09-30 | €160.90 | -0.74% | €163.70 | €164.30 | €159.50 | 194.81K |
| 2026-09-29 | €162.10 | +1.06% | €162.50 | €164.10 | €161.40 | 200.28K |
| 2026-09-28 | €160.40 | -4.47% | €166.60 | €167.00 | €158.50 | 283.28K |
| 2026-09-25 | €167.90 | +0.30% | €169.30 | €171.40 | €167.00 | 81.24K |
| 2026-09-24 | €167.40 | -0.36% | €167.50 | €171.20 | €167.00 | 163.20K |
| 2026-09-23 | €168.00 | -1.81% | €172.00 | €172.70 | €167.60 | 142.26K |
| 2026-09-22 | €171.10 | +1.30% | €169.30 | €173.90 | €169.00 | 68.69K |
| 2026-09-21 | €168.90 | +1.08% | €168.30 | €172.70 | €167.20 | 78.17K |
| 2026-09-18 | €167.10 | -0.89% | €168.60 | €170.90 | €167.10 | 347.36K |
| 2026-09-17 | €168.60 | +2.37% | €165.10 | €169.40 | €164.50 | 89.65K |
| 2026-09-16 | €164.70 | +0.55% | €166.00 | €168.40 | €164.60 | 130.32K |
| 2026-09-15 | €163.80 | -0.06% | €164.10 | €166.50 | €160.90 | 222.80K |
| 2026-09-14 | €163.90 | -5.42% | €170.40 | €171.20 | €163.00 | 252.23K |
| 2026-09-11 | €173.30 | +1.35% | €171.30 | €174.00 | €170.00 | 92.95K |
| 2026-09-10 | €171.00 | -5.32% | €181.00 | €182.80 | €170.60 | 145.08K |
| 2026-09-09 | €180.60 | -0.22% | €182.00 | €183.70 | €178.10 | 99.02K |
| 2026-09-08 | €181.00 | +3.37% | €176.00 | €183.00 | €175.90 | 118.86K |
| 2026-09-07 | €175.10 | +0.63% | €175.00 | €175.90 | €173.00 | 49.60K |
| 2026-09-04 | €174.00 | 0.00% | €173.50 | €175.80 | €171.80 | 71.43K |
| 2026-09-03 | €174.00 | +0.46% | €173.40 | €174.40 | €169.90 | 93.92K |
| 2026-09-02 | €173.20 | +0.52% | €171.00 | €174.80 | €168.70 | 89.98K |
| 2026-09-01 | €172.30 | -2.66% | €179.80 | €180.10 | €172.30 | 151.74K |
| 2026-08-31 | €177.00 | -1.06% | €177.80 | €180.20 | €177.00 | 135.50K |
| 2026-08-28 | €178.90 | +0.22% | €179.00 | €182.20 | €176.50 | 66.53K |
| 2026-08-27 | €178.50 | +0.56% | €178.00 | €179.50 | €175.90 | 82.14K |
| 2026-08-26 | €177.50 | +0.68% | €177.50 | €181.90 | €176.90 | 108.22K |
| 2026-08-25 | €176.30 | -0.06% | €176.10 | €178.50 | €175.00 | 55.90K |
| 2026-08-24 | €176.40 | -1.45% | €178.00 | €183.70 | €176.30 | 181.11K |
| 2026-08-21 | €179.00 | +3.95% | €173.70 | €183.10 | €173.50 | 275.15K |
| 2026-08-20 | €172.20 | -0.35% | €173.40 | €175.10 | €168.30 | 104.78K |
| 2026-08-19 | €172.80 | +4.41% | €166.50 | €173.90 | €165.70 | 150.11K |
| 2026-08-18 | €165.50 | -2.82% | €169.60 | €170.10 | €165.00 | 146.65K |
| 2026-08-17 | €170.30 | +1.55% | €170.70 | €172.90 | €168.20 | 87.34K |
| 2026-08-14 | €167.70 | -0.06% | €166.10 | €169.60 | €164.80 | 92.03K |
| 2026-08-13 | €167.80 | -4.71% | €172.80 | €173.30 | €167.70 | 151.61K |
| 2026-08-12 | €176.10 | +2.50% | €172.50 | €178.70 | €172.50 | 99.21K |
| 2026-08-11 | €171.80 | -1.15% | €174.00 | €176.20 | €171.80 | 99.52K |
| 2026-08-10 | €173.80 | +0.06% | €173.20 | €176.40 | €172.80 | 102.70K |
| 2026-08-07 | €173.70 | -4.14% | €181.00 | €181.40 | €170.60 | 184.83K |
| 2026-08-06 | €181.20 | -5.48% | €184.80 | €186.50 | €175.60 | 329.59K |
| 2026-08-05 | €191.70 | +1.59% | €190.00 | €193.70 | €189.90 | 138.24K |
| 2026-08-04 | €188.70 | +4.49% | €183.10 | €189.20 | €182.70 | 131.65K |
| 2026-08-03 | €180.60 | -0.55% | €183.50 | €184.70 | €177.60 | 82.34K |
| 2026-07-31 | €181.60 | +0.11% | €182.20 | €187.20 | €178.20 | 86.08K |
| 2026-07-30 | €181.40 | +3.36% | €176.40 | €181.70 | €174.00 | 85.73K |
| 2026-07-29 | €175.50 | +0.40% | €175.00 | €178.10 | €174.20 | 91.46K |
| 2026-07-28 | €174.80 | -0.74% | €173.20 | €176.20 | €171.70 | 122.92K |
| 2026-07-27 | €176.10 | -1.57% | €179.50 | €181.40 | €174.00 | 96.87K |
| 2026-07-24 | €178.90 | +1.25% | €175.90 | €180.00 | €175.90 | 87.66K |
| 2026-07-23 | €176.70 | -1.34% | €179.30 | €179.70 | €175.00 | 135.31K |
| 2026-07-22 | €179.10 | +2.17% | €174.70 | €180.10 | €174.10 | 156.86K |
| 2026-07-21 | €175.30 | +2.82% | €173.60 | €176.00 | €172.00 | 83.93K |
| 2026-07-20 | €170.50 | -0.35% | €170.40 | €172.60 | €168.60 | 76.98K |
| 2026-07-17 | €171.10 | -1.27% | €167.70 | €171.10 | €166.40 | 183.75K |
| 2026-07-16 | €173.30 | -2.64% | €178.00 | €180.20 | €171.20 | 132.58K |
| 2026-07-15 | €178.00 | -0.89% | €178.20 | €182.30 | €176.10 | 136.52K |
| 2026-07-14 | €179.60 | +3.16% | €174.00 | €179.60 | €172.80 | 123.83K |
| 2026-07-13 | €174.10 | +2.17% | €168.50 | €174.40 | €168.20 | 184.04K |
| 2026-07-10 | €170.40 | +0.89% | €170.00 | €173.40 | €168.10 | 143.00K |
| 2026-07-09 | €168.90 | +3.49% | €168.80 | €169.50 | €165.50 | 76.43K |
| 2026-07-08 | €163.20 | -5.01% | €171.60 | €172.30 | €163.20 | 201.30K |
| 2026-07-07 | €171.80 | -4.45% | €175.60 | €176.50 | €171.40 | 168.96K |
| 2026-07-06 | €179.80 | -0.39% | €180.00 | €182.30 | €178.90 | 109.91K |
| 2026-07-03 | €180.50 | +3.97% | €176.20 | €180.50 | €174.80 | 94.05K |
| 2026-07-02 | €173.60 | -1.36% | €174.40 | €176.30 | €171.40 | 194.45K |
| 2026-07-01 | €176.00 | -2.87% | €179.20 | €179.80 | €172.90 | 124.54K |
| 2026-06-30 | €181.20 | +1.23% | €183.30 | €183.80 | €180.50 | 109.97K |
| 2026-06-29 | €179.00 | -3.03% | €185.30 | €186.40 | €178.80 | 105.89K |
| 2026-06-26 | €184.60 | -1.12% | €184.70 | €185.60 | €180.50 | 150.22K |
| 2026-06-25 | €186.70 | 0.00% | €186.70 | €186.70 | €186.70 | 0 |
| 2026-06-24 | €186.70 | -4.89% | €196.30 | €197.80 | €182.60 | 186.33K |
| 2026-06-23 | €196.30 | +0.26% | €189.10 | €197.60 | €186.30 | 136.62K |
| 2026-06-22 | €195.80 | +0.41% | €195.80 | €196.40 | €193.90 | 92.15K |
| 2026-06-19 | €195.00 | -0.86% | €194.60 | €196.40 | €192.00 | 426.05K |
| 2026-06-18 | €196.70 | -4.05% | €202.80 | €202.80 | €194.20 | 132.64K |
| 2026-06-17 | €205.00 | -0.39% | €206.00 | €209.80 | €203.80 | 106.85K |
| 2026-06-16 | €205.80 | +2.90% | €199.90 | €207.60 | €198.60 | 126.18K |
| 2026-06-15 | €200.00 | +1.68% | €200.60 | €204.00 | €199.20 | 86.86K |
| 2026-06-12 | €196.70 | +4.79% | €192.00 | €196.70 | €190.50 | 140.03K |
| 2026-06-11 | €187.70 | +2.79% | €181.60 | €187.70 | €181.00 | 129.62K |
| 2026-06-10 | €182.60 | -7.64% | €197.40 | €198.30 | €182.60 | 386.48K |
| 2026-06-09 | €197.70 | -2.80% | €203.40 | €206.00 | €197.70 | 123.50K |
| 2026-06-08 | €203.40 | -4.15% | €208.00 | €212.40 | €203.40 | 152.40K |
| 2026-06-05 | €212.20 | -2.75% | €216.20 | €219.40 | €211.40 | 126.81K |
| 2026-06-04 | €218.20 | -0.46% | €219.00 | €225.20 | €216.00 | 153.26K |
| 2026-06-03 | €219.20 | +0.37% | €217.20 | €219.60 | €215.40 | 79.23K |
| 2026-06-02 | €218.40 | +1.68% | €217.60 | €220.40 | €215.00 | 161.79K |
| 2026-06-01 | €214.80 | -0.65% | €217.00 | €219.60 | €211.00 | 84.26K |
| 2026-05-29 | €216.20 | -0.09% | €219.60 | €219.60 | €213.60 | 147.85K |