Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,103.49 +1,284.40 (+2.22%) CMC Crypto 200
1,271.13 +0.39 (+0.03%)
Aurubis AG (NDA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 75.30 | 75.90 | 74.05 | 75.20 | 75.20 | 426 |
| 30 Apr 2024 | 75.85 | 76.45 | 75.15 | 75.15 | 75.15 | 2,920 |
| 29 Apr 2024 | 74.55 | 76.10 | 74.10 | 75.70 | 75.70 | 3,098 |
| 26 Apr 2024 | 72.75 | 75.10 | 72.75 | 74.10 | 74.10 | 3,976 |
| 25 Apr 2024 | 73.05 | 73.85 | 72.30 | 72.50 | 72.50 | 1,273 |
| 24 Apr 2024 | 72.75 | 73.95 | 72.75 | 73.15 | 73.15 | 2,125 |
| 23 Apr 2024 | 74.05 | 74.10 | 72.35 | 72.60 | 72.60 | 1,595 |
| 22 Apr 2024 | 75.15 | 75.45 | 73.40 | 74.15 | 74.15 | 288 |
| 19 Apr 2024 | 73.75 | 75.80 | 73.75 | 74.50 | 74.50 | 1,035 |
| 18 Apr 2024 | 74.55 | 75.80 | 74.55 | 75.65 | 75.65 | 3,423 |
| 17 Apr 2024 | 71.75 | 74.80 | 71.75 | 74.20 | 74.20 | 1,624 |
| 16 Apr 2024 | 72.55 | 72.90 | 71.00 | 71.90 | 71.90 | 2,215 |
| 15 Apr 2024 | 74.55 | 75.25 | 72.80 | 73.00 | 73.00 | 1,168 |
| 12 Apr 2024 | 73.95 | 75.70 | 73.95 | 74.35 | 74.35 | 4,182 |
| 11 Apr 2024 | 74.25 | 74.90 | 72.90 | 73.30 | 73.30 | 3,229 |
| 10 Apr 2024 | 71.55 | 75.65 | 71.35 | 74.50 | 74.50 | 5,920 |
| 09 Apr 2024 | 69.35 | 70.80 | 69.00 | 70.60 | 70.60 | 1,528 |
| 08 Apr 2024 | 68.50 | 69.75 | 68.50 | 69.70 | 69.70 | 8,540 |
| 05 Apr 2024 | 68.45 | 69.45 | 68.25 | 68.30 | 68.30 | 2,387 |
| 04 Apr 2024 | 68.40 | 69.55 | 68.15 | 68.55 | 68.55 | 6,154 |
| 03 Apr 2024 | 66.20 | 68.15 | 65.85 | 68.15 | 68.15 | 2,342 |
| 02 Apr 2024 | 65.15 | 66.60 | 65.10 | 66.45 | 66.45 | 2,140 |
| 28 Mar 2024 | 64.94 | 65.28 | 64.16 | 65.06 | 65.06 | 276 |
| 27 Mar 2024 | 64.58 | 65.06 | 63.80 | 64.98 | 64.98 | 2,181 |
| 26 Mar 2024 | 64.98 | 65.26 | 64.28 | 64.56 | 64.56 | 1,516 |
| 25 Mar 2024 | 65.16 | 65.18 | 64.50 | 65.00 | 65.00 | 886 |
| 22 Mar 2024 | 64.20 | 65.16 | 63.88 | 64.80 | 64.80 | 1,709 |
| 21 Mar 2024 | 64.36 | 65.66 | 63.74 | 64.68 | 64.68 | 2,884 |
| 20 Mar 2024 | 63.30 | 63.70 | 63.00 | 63.68 | 63.68 | 908 |
| 19 Mar 2024 | 63.34 | 63.56 | 62.98 | 63.30 | 63.30 | 2,974 |
| 18 Mar 2024 | 62.90 | 63.54 | 62.54 | 63.48 | 63.48 | 2,615 |
| 15 Mar 2024 | 62.30 | 63.28 | 62.26 | 62.62 | 62.62 | 2,200 |
| 14 Mar 2024 | 63.52 | 63.54 | 62.04 | 62.12 | 62.12 | 1,272 |
| 13 Mar 2024 | 61.68 | 63.62 | 61.00 | 63.16 | 63.16 | 3,164 |
| 12 Mar 2024 | 60.52 | 61.76 | 60.44 | 61.50 | 61.50 | 268 |
| 11 Mar 2024 | 60.26 | 60.40 | 59.40 | 60.34 | 60.34 | 1,190 |
| 08 Mar 2024 | 60.76 | 61.78 | 60.12 | 60.20 | 60.20 | 162 |
| 07 Mar 2024 | 59.00 | 61.16 | 58.78 | 61.00 | 61.00 | 1,332 |
| 06 Mar 2024 | 57.52 | 58.98 | 57.48 | 58.88 | 58.88 | 3,180 |
| 05 Mar 2024 | 58.04 | 58.26 | 57.40 | 57.46 | 57.46 | 732 |
| 04 Mar 2024 | 59.34 | 59.40 | 58.02 | 58.04 | 58.04 | 1,288 |
| 01 Mar 2024 | 58.70 | 59.22 | 58.30 | 58.96 | 58.96 | 1,561 |
| 29 Feb 2024 | 59.24 | 59.34 | 58.46 | 58.62 | 58.62 | 1,889 |
| 28 Feb 2024 | 59.74 | 59.86 | 58.90 | 59.10 | 59.10 | 1,968 |
| 27 Feb 2024 | 59.64 | 60.48 | 59.38 | 59.74 | 59.74 | 2,142 |
| 26 Feb 2024 | 59.80 | 60.08 | 59.10 | 59.48 | 59.48 | 1,835 |
| 23 Feb 2024 | 59.92 | 60.20 | 59.56 | 59.74 | 59.74 | 3,908 |
| 22 Feb 2024 | 59.52 | 60.68 | 59.44 | 59.94 | 59.94 | 1,289 |
| 21 Feb 2024 | 59.88 | 59.98 | 58.84 | 59.50 | 59.50 | 2,023 |
| 20 Feb 2024 | 60.08 | 60.24 | 59.26 | 59.86 | 59.86 | 1,464 |
| 19 Feb 2024 | 60.40 | 60.48 | 59.30 | 60.10 | 60.10 | 2,794 |
| 16 Feb 2024 | 60.38 | 61.38 | 60.00 | 60.14 | 60.14 | 1,480 |
| 16 Feb 2024 | 1.4 Dividend | |||||
| 15 Feb 2024 | 61.36 | 61.86 | 60.72 | 61.76 | 60.36 | 2,150 |
| 14 Feb 2024 | 60.50 | 61.02 | 60.08 | 60.88 | 59.50 | 1,654 |
| 13 Feb 2024 | 61.76 | 62.96 | 60.10 | 60.10 | 58.74 | 3,222 |
| 12 Feb 2024 | 61.12 | 62.36 | 61.12 | 61.84 | 60.44 | 2,383 |
| 09 Feb 2024 | 63.58 | 63.58 | 60.68 | 61.44 | 60.05 | 2,264 |
| 08 Feb 2024 | 62.88 | 63.84 | 62.44 | 63.42 | 61.98 | 2,257 |
| 07 Feb 2024 | 64.62 | 64.62 | 62.54 | 63.02 | 61.59 | 2,122 |
| 06 Feb 2024 | 64.88 | 66.80 | 62.94 | 64.92 | 63.45 | 2,082 |
| 05 Feb 2024 | 65.14 | 65.18 | 64.20 | 64.96 | 63.49 | 2,954 |
| 02 Feb 2024 | 66.22 | 66.22 | 64.80 | 64.94 | 63.47 | 887 |
| 01 Feb 2024 | 66.86 | 66.86 | 65.62 | 65.98 | 64.48 | 448 |
| 31 Jan 2024 | 67.82 | 67.82 | 66.84 | 66.86 | 65.34 | 725 |
| 30 Jan 2024 | 68.50 | 68.50 | 67.44 | 67.84 | 66.30 | 482 |
| 29 Jan 2024 | 67.30 | 68.50 | 66.62 | 68.46 | 66.91 | 533 |
| 26 Jan 2024 | 68.02 | 68.32 | 66.90 | 67.82 | 66.28 | 620 |
| 25 Jan 2024 | 67.04 | 68.22 | 66.74 | 68.20 | 66.65 | 2,384 |
| 24 Jan 2024 | 66.44 | 67.36 | 66.14 | 67.02 | 65.50 | 7,345 |
| 23 Jan 2024 | 63.92 | 65.48 | 63.88 | 65.42 | 63.94 | 7,235 |
| 22 Jan 2024 | 66.84 | 67.44 | 63.20 | 64.02 | 62.57 | 4,626 |
| 19 Jan 2024 | 66.84 | 67.32 | 66.20 | 66.50 | 64.99 | 833 |
| 18 Jan 2024 | 66.00 | 66.96 | 65.76 | 66.96 | 65.44 | 315 |
| 17 Jan 2024 | 67.26 | 67.26 | 65.34 | 65.86 | 64.37 | 1,438 |
| 16 Jan 2024 | 68.72 | 68.78 | 66.88 | 67.36 | 65.83 | 1,064 |
| 15 Jan 2024 | 69.44 | 69.46 | 68.62 | 68.90 | 67.34 | 692 |
| 12 Jan 2024 | 69.34 | 70.12 | 69.00 | 70.12 | 68.53 | 994 |
| 11 Jan 2024 | 70.60 | 70.68 | 68.56 | 69.18 | 67.61 | 2,182 |
| 10 Jan 2024 | 70.08 | 70.48 | 69.60 | 70.38 | 68.78 | 2,170 |
| 09 Jan 2024 | 70.34 | 70.66 | 69.88 | 70.04 | 68.45 | 644 |
| 08 Jan 2024 | 70.50 | 70.64 | 69.24 | 70.48 | 68.88 | 1,585 |
| 05 Jan 2024 | 70.62 | 71.08 | 70.16 | 70.64 | 69.04 | 1,802 |
| 04 Jan 2024 | 71.18 | 71.76 | 70.28 | 70.72 | 69.12 | 2,700 |
| 03 Jan 2024 | 72.32 | 72.52 | 69.98 | 71.10 | 69.49 | 2,064 |
| 02 Jan 2024 | 74.42 | 74.84 | 72.04 | 72.24 | 70.60 | 2,715 |
| 29 Dec 2023 | 75.00 | 75.06 | 74.14 | 74.22 | 72.54 | 1,791 |
| 28 Dec 2023 | 76.98 | 77.38 | 74.80 | 74.82 | 73.12 | 3,714 |
| 27 Dec 2023 | 76.20 | 77.84 | 76.16 | 76.96 | 75.22 | 900 |
| 22 Dec 2023 | 75.94 | 76.40 | 75.34 | 76.06 | 74.34 | 812 |
| 21 Dec 2023 | 78.88 | 78.88 | 75.72 | 76.06 | 74.34 | 4,418 |
| 20 Dec 2023 | 76.58 | 80.68 | 75.66 | 78.76 | 76.97 | 4,105 |
| 19 Dec 2023 | 76.52 | 77.98 | 76.46 | 77.84 | 76.08 | 883 |
| 18 Dec 2023 | 76.50 | 77.00 | 75.62 | 76.58 | 74.84 | 859 |
| 15 Dec 2023 | 76.18 | 77.28 | 76.14 | 76.52 | 74.79 | 670 |
| 14 Dec 2023 | 75.50 | 77.88 | 75.02 | 75.82 | 74.10 | 1,770 |
| 13 Dec 2023 | 73.44 | 75.28 | 73.12 | 75.24 | 73.53 | 3,045 |
| 12 Dec 2023 | 76.02 | 76.34 | 71.50 | 73.18 | 71.52 | 1,340 |
| 11 Dec 2023 | 76.26 | 76.26 | 75.00 | 75.88 | 74.16 | 906 |
| 08 Dec 2023 | 75.88 | 76.28 | 75.04 | 76.22 | 74.49 | 1,914 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.