Singapore markets closed

Aurubis AG (NDA.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
73.90+1.70 (+2.35%)
At close: 07:32PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202472.4075.0572.4073.9073.90-
25 Apr 202472.9573.2572.2072.2072.20-
24 Apr 202472.7573.5072.7573.0573.05-
23 Apr 202474.0074.0072.4072.4072.4020
22 Apr 202475.0575.0573.9574.0074.00-
19 Apr 202473.3575.5073.3574.8574.85-
18 Apr 202474.4575.4574.4575.1575.15-
17 Apr 202471.6574.5071.6573.5073.50-
16 Apr 202472.5572.5571.5571.6071.60-
15 Apr 202474.5074.7073.3073.3073.30-
12 Apr 202473.9575.3573.9574.3074.30-
11 Apr 202474.2074.2073.0573.1073.10-
10 Apr 202471.0074.9071.0073.7073.70130
09 Apr 202469.3070.4569.2070.2570.25-
08 Apr 202468.4069.7568.4069.7569.7550
05 Apr 202468.6069.3567.9567.9567.95-
04 Apr 202468.3069.2568.3069.0069.00-
03 Apr 202466.0567.9566.0567.9567.955
02 Apr 202465.0566.1065.0565.5565.55-
28 Mar 202464.8465.1864.7064.7064.70470
27 Mar 202464.5864.8664.3064.6064.60-
26 Mar 202464.8264.9464.1864.1864.18-
25 Mar 202464.5264.8664.5264.7864.78-
22 Mar 202464.1064.7264.1064.7264.72-
21 Mar 202464.1066.0264.0664.6464.64120
20 Mar 202463.3263.3463.1063.3463.34-
19 Mar 202463.1063.3062.9862.9862.9850
18 Mar 202462.5263.1662.5263.1663.16-
15 Mar 202462.2663.1662.2662.4262.42-
14 Mar 202463.4263.4261.9861.9861.9840
13 Mar 202461.6463.5461.0263.0863.0882
12 Mar 202460.4661.3260.3661.1861.18-
11 Mar 202460.1260.2059.5260.2060.20170
08 Mar 202460.6260.6260.1260.1260.12-
07 Mar 202458.6860.9258.6860.9260.92-
06 Mar 202457.5058.7057.5058.7058.70-
05 Mar 202458.0258.2657.3657.3657.36-
04 Mar 202459.0459.0457.9657.9657.96-
01 Mar 202458.6858.9858.3258.8658.86-
29 Feb 202459.0659.0658.4858.5458.5415
28 Feb 202459.5259.5258.8858.9258.92-
27 Feb 202459.5660.0059.2059.2059.20-
26 Feb 202459.7259.7259.0659.0659.0620
23 Feb 202459.6859.8659.5859.5859.5820
22 Feb 202459.4460.6059.4459.5659.5645
21 Feb 202459.8259.8258.9259.3259.32-
20 Feb 202459.9660.1259.2459.7259.72100
19 Feb 202460.4460.4459.5059.9859.98221
16 Feb 202460.3060.6660.0060.0060.00-
16 Feb 20241.4 Dividend
15 Feb 202461.0661.4460.6661.4460.04-
14 Feb 202460.4660.8460.1060.7859.40-
13 Feb 202461.7462.3060.2460.2458.87-
12 Feb 202461.2062.3261.2061.6660.25-
09 Feb 202463.3463.3460.9661.3259.92-
08 Feb 202462.7263.5062.7263.2661.82-
07 Feb 202464.5464.5462.9662.9661.53-
06 Feb 202464.0466.8264.0464.8263.3420
05 Feb 202465.0065.0064.2464.2462.782
02 Feb 202466.1266.1264.7864.7863.30-
01 Feb 202466.8266.8265.7665.8064.30-
31 Jan 202467.7267.7266.9466.9465.4114
30 Jan 202468.4268.4267.4267.6666.12-
29 Jan 202467.3068.1466.8468.1466.5937
26 Jan 202468.2868.2867.0067.8266.27-
25 Jan 202467.0267.6266.9067.5065.96-
24 Jan 202465.6667.0665.6667.0065.4782
23 Jan 202463.9265.2063.9265.0463.5610
22 Jan 202466.6867.2263.8863.8862.42-
19 Jan 202466.6667.1666.0666.7665.24110
18 Jan 202465.7666.5465.7666.4664.95-
17 Jan 202466.9666.9665.3865.7264.22209
16 Jan 202468.6268.6267.2467.2465.71-
15 Jan 202470.6870.6868.6068.6067.04-
12 Jan 202469.1069.9469.1069.9468.3550
11 Jan 202470.5470.5469.0069.0267.45380
10 Jan 202470.0270.1469.6870.1468.54-
09 Jan 202470.2870.3669.8669.8668.27-
08 Jan 202470.3470.4669.8269.8868.2914
05 Jan 202470.5271.0470.3270.3268.72-
04 Jan 202471.0471.3470.4470.4468.83-
03 Jan 202472.1872.3070.2270.8469.23-
02 Jan 202474.5274.5272.2072.2070.55200
29 Dec 202374.7474.9274.1074.1672.475
28 Dec 202376.8877.3274.6874.6872.9860
27 Dec 202375.8877.3875.8876.7875.03-
22 Dec 202375.8076.2875.8076.1074.37-
21 Dec 202378.8078.8075.7075.9474.21-
20 Dec 202375.8279.5475.8279.2477.43-
19 Dec 202376.4877.7076.4877.7075.93-
18 Dec 202376.3476.8476.0476.3474.60-
15 Dec 202376.0476.9276.0476.5274.78-
14 Dec 202375.4477.7075.4075.4073.6850
13 Dec 202373.5074.5873.1874.5872.888
12 Dec 202376.0076.0071.5273.0471.3881
11 Dec 202376.1876.1875.5875.7874.05-
08 Dec 202375.8676.0875.4676.0274.29-
07 Dec 202376.0876.0875.6075.7874.05-
06 Dec 202375.2076.6675.2076.2074.46-
05 Dec 202375.2875.4074.7475.0673.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...