NDA.DE
Aurubis AG (NDA.DE)
168.9000
€
+1.8000 (%+1.08)
NDA.DE: Aurubis AG Historical Data
Historical price data, yearly archive and performance analysis for Aurubis AG.
Historical Chart
Loading chart...
Average
OPEN 92.3097
CLOSE 92.3885
Low
LOW 69.9
High
HIGH 124.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 77.4 | 77.7 | 75.55 | 75.6 |
| 01/03/2025 | 75.6 | 76.8 | 73.95 | 75.5 |
| 01/06/2025 | 76.4 | 77.45 | 74.9 | 76.6 |
| 01/07/2025 | 76.6 | 78.2 | 74.75 | 74.75 |
| 01/08/2025 | 74.6 | 74.65 | 73.2 | 73.4 |
| 01/09/2025 | 73.65 | 74.65 | 73.3 | 73.5 |
| 01/10/2025 | 73.4 | 73.8 | 70.45 | 70.45 |
| 01/13/2025 | 70.2 | 71.9 | 69.9 | 70.85 |
| 01/14/2025 | 71.5 | 72 | 70.75 | 71.2 |
| 01/15/2025 | 71.75 | 73.55 | 71.7 | 73.3 |
| 01/16/2025 | 74 | 74.75 | 71.85 | 73.05 |
| 01/17/2025 | 74.15 | 75.5 | 73.75 | 74.9 |
| 01/20/2025 | 74.6 | 76.5 | 74.55 | 76.25 |
| 01/21/2025 | 75.5 | 75.75 | 74.9 | 74.9 |
| 01/22/2025 | 75.35 | 75.6 | 73.4 | 73.9 |
| 01/23/2025 | 73.35 | 75.3 | 72.6 | 73.2 |
| 01/24/2025 | 74.1 | 75.35 | 73.95 | 73.95 |
| 01/27/2025 | 73.15 | 73.65 | 71.6 | 72.8 |
| 01/28/2025 | 72.6 | 73.5 | 72.05 | 72.65 |
| 01/29/2025 | 72.6 | 73.15 | 72.2 | 72.65 |
| 01/30/2025 | 72.65 | 75.25 | 72.65 | 75 |
| 01/31/2025 | 75.2 | 76.2 | 74.35 | 75.85 |
| 02/03/2025 | 73.2 | 75.15 | 73.2 | 74.6 |
| 02/04/2025 | 74.65 | 75.3 | 73.7 | 74.3 |
| 02/05/2025 | 74.15 | 76.1 | 73.4 | 74.7 |
| 02/06/2025 | 76.35 | 80.5 | 75.85 | 80.25 |
| 02/07/2025 | 81.1 | 82.55 | 80.55 | 81.25 |
| 02/10/2025 | 81 | 83.4 | 80.9 | 82.9 |
| 02/11/2025 | 83.05 | 83.35 | 81.6 | 82.8 |
| 02/12/2025 | 82.5 | 83.1 | 81.2 | 82.7 |
| 02/13/2025 | 83.5 | 85 | 83.2 | 84.35 |
| 02/14/2025 | 84.55 | 86.2 | 84.4 | 85 |
| 02/17/2025 | 84.5 | 87.6 | 84.5 | 87.05 |
| 02/18/2025 | 87.45 | 89 | 87 | 88.1 |
| 02/19/2025 | 88 | 88.85 | 83.95 | 85.05 |
| 02/20/2025 | 85.5 | 88.15 | 85.4 | 86.2 |
| 02/21/2025 | 82.6 | 85.1 | 81.85 | 83.6 |
| 02/24/2025 | 83.85 | 85.05 | 81.9 | 82.35 |
| 02/25/2025 | 82.2 | 84.1 | 81.95 | 83.5 |
| 02/26/2025 | 84.9 | 85.85 | 84.1 | 84.75 |
| 02/27/2025 | 84.45 | 85 | 83.55 | 84.05 |
| 02/28/2025 | 83 | 84.8 | 82.4 | 83.45 |
| 03/03/2025 | 84.2 | 85.85 | 83.5 | 84.45 |
| 03/04/2025 | 83.9 | 84.1 | 82.5 | 83.3 |
| 03/05/2025 | 86.05 | 90.8 | 86.05 | 90.05 |
| 03/06/2025 | 90.5 | 94.05 | 90.5 | 92.6 |
| 03/07/2025 | 92.35 | 92.9 | 89.75 | 91.65 |
| 03/10/2025 | 92 | 92.25 | 89.55 | 90.15 |
| 03/11/2025 | 89.4 | 92.5 | 89.4 | 90.35 |
| 03/12/2025 | 91.9 | 92.4 | 89.6 | 90.05 |
| 03/13/2025 | 89.6 | 91.85 | 89.6 | 90.9 |
| 03/14/2025 | 90.85 | 95.15 | 90.75 | 92.85 |
| 03/17/2025 | 93.75 | 95.15 | 93.4 | 93.9 |
| 03/18/2025 | 94.8 | 95.15 | 93.95 | 94.5 |
| 03/19/2025 | 93.75 | 94.6 | 92.8 | 93.3 |
| 03/20/2025 | 93.25 | 93.6 | 90.3 | 91.85 |
| 03/21/2025 | 90.95 | 91.4 | 89.3 | 89.55 |
| 03/24/2025 | 91 | 94.3 | 90.65 | 93.2 |
| 03/25/2025 | 93.9 | 94.85 | 93.4 | 94.5 |
| 03/26/2025 | 95 | 95.8 | 93.15 | 93.95 |
| 03/27/2025 | 93.1 | 93.45 | 89.35 | 90.5 |
| 03/28/2025 | 89.8 | 91.05 | 88.5 | 88.75 |
| 03/31/2025 | 87.95 | 88.5 | 86.2 | 87.05 |
| 04/01/2025 | 87.85 | 88 | 85.7 | 86.5 |
| 04/02/2025 | 86.7 | 87.4 | 85.1 | 85.75 |
| 04/03/2025 | 82.2 | 84.65 | 81.85 | 83.25 |
| 04/04/2025 | 81.15 | 81.2 | 74.35 | 77.35 |
| 04/07/2025 | 73.8 | 77 | 71.1 | 73.5 |
| 04/08/2025 | 75.25 | 76.3 | 72.9 | 74.7 |
| 04/09/2025 | 73.35 | 74.3 | 71.3 | 72.7 |
| 04/10/2025 | 80 | 80.45 | 73.8 | 73.95 |
| 04/11/2025 | 76.3 | 76.3 | 72.75 | 74.1 |
| 04/14/2025 | 76 | 76.35 | 74.6 | 75.2 |
| 04/15/2025 | 75.4 | 76.75 | 75.25 | 75.4 |
| 04/16/2025 | 74.3 | 75.65 | 73.65 | 75.2 |
| 04/17/2025 | 74.95 | 75.45 | 73.8 | 74.3 |
| 04/22/2025 | 75.4 | 76.1 | 74.45 | 75.85 |
| 04/23/2025 | 75.4 | 77.8 | 75.15 | 75.9 |
| 04/24/2025 | 76.3 | 76.9 | 75.45 | 76.6 |
| 04/25/2025 | 76.8 | 77.6 | 75.9 | 76.8 |
| 04/28/2025 | 77.1 | 77.7 | 76.85 | 77.2 |
| 04/29/2025 | 77.15 | 78 | 76.55 | 76.75 |
| 04/30/2025 | 76.65 | 77.05 | 74.45 | 76.55 |
| 05/02/2025 | 79.15 | 79.2 | 76.6 | 76.6 |
| 05/05/2025 | 76.8 | 76.85 | 75.65 | 76.4 |
| 05/06/2025 | 76.45 | 76.45 | 73.7 | 75.65 |
| 05/07/2025 | 75.9 | 76.5 | 75.25 | 75.25 |
| 05/08/2025 | 74.25 | 77.35 | 72.9 | 77.1 |
| 05/09/2025 | 77.05 | 79.45 | 76.5 | 77.75 |
| 05/12/2025 | 80.15 | 81.9 | 78.45 | 79.05 |
| 05/13/2025 | 79.55 | 81 | 79.1 | 79.7 |
| 05/14/2025 | 79.85 | 80.8 | 78 | 78 |
| 05/15/2025 | 77.8 | 78.2 | 76.9 | 77.75 |
| 05/16/2025 | 78.1 | 78.1 | 76.3 | 77.3 |
| 05/19/2025 | 77.2 | 78 | 76.15 | 77.5 |
| 05/20/2025 | 77.2 | 78.35 | 77.1 | 78.1 |
| 05/21/2025 | 77.8 | 78.2 | 77.15 | 77.8 |
| 05/22/2025 | 78.15 | 78.15 | 76.4 | 77.75 |
| 05/23/2025 | 77.85 | 79.35 | 76.2 | 77.75 |
| 05/26/2025 | 79.15 | 80.05 | 78.9 | 79.35 |
| 05/27/2025 | 79 | 80 | 78.45 | 79.45 |
| 05/28/2025 | 79.2 | 80 | 78.05 | 78.2 |
| 05/29/2025 | 78.05 | 79.65 | 77.3 | 77.5 |
| 05/30/2025 | 77.15 | 78.05 | 76.85 | 77.3 |
| 06/02/2025 | 77.1 | 78.3 | 76.8 | 78.3 |
| 06/03/2025 | 78 | 80.1 | 77.4 | 80.1 |
| 06/04/2025 | 81.3 | 82.65 | 80.7 | 81.7 |
| 06/05/2025 | 82.05 | 83.75 | 81.8 | 82 |
| 06/06/2025 | 82.1 | 82.5 | 81.1 | 81.45 |
| 06/09/2025 | 81.25 | 81.4 | 78.95 | 80.15 |
| 06/10/2025 | 79.55 | 80.35 | 79.05 | 79.9 |
| 06/11/2025 | 80.4 | 81.9 | 80.15 | 80.65 |
| 06/12/2025 | 80.15 | 80.25 | 78.3 | 79.6 |
| 06/13/2025 | 78.25 | 80 | 78.25 | 80 |
| 06/16/2025 | 80.8 | 82.4 | 80.6 | 81 |
| 06/17/2025 | 80.6 | 82.85 | 80.5 | 81.65 |
| 06/18/2025 | 81.95 | 82 | 80.2 | 81.4 |
| 06/19/2025 | 80.8 | 81.15 | 79 | 79.55 |
| 06/20/2025 | 80 | 81.05 | 79.95 | 80.45 |
| 06/23/2025 | 80 | 80.55 | 79.55 | 79.9 |
| 06/24/2025 | 84 | 86.95 | 83.6 | 86.35 |
| 06/25/2025 | 88.1 | 88.2 | 85.85 | 86.3 |
| 06/26/2025 | 87 | 88.25 | 86.7 | 87.2 |
| 06/27/2025 | 88.2 | 89.1 | 87.5 | 88.55 |
| 06/30/2025 | 88.75 | 88.85 | 87.75 | 88.3 |
| 07/01/2025 | 88.75 | 89.15 | 87.15 | 88 |
| 07/02/2025 | 88.15 | 89.55 | 87.85 | 88.75 |
| 07/03/2025 | 89 | 89.25 | 87.9 | 88.15 |
| 07/04/2025 | 87.35 | 87.65 | 86.7 | 86.85 |
| 07/07/2025 | 86.6 | 87.05 | 85.75 | 87 |
| 07/08/2025 | 87.25 | 89.95 | 87.05 | 89.4 |
| 07/09/2025 | 90 | 94.1 | 89.9 | 93.35 |
| 07/10/2025 | 94.5 | 96.05 | 93.75 | 94.95 |
| 07/11/2025 | 94.6 | 95.45 | 93.8 | 95.45 |
| 07/14/2025 | 94.75 | 96 | 93.45 | 94 |
| 07/15/2025 | 93.95 | 94.1 | 91.05 | 91.55 |
| 07/16/2025 | 91.75 | 91.8 | 89.5 | 90.5 |
| 07/17/2025 | 91.1 | 91.85 | 90.45 | 91.85 |
| 07/18/2025 | 92.2 | 92.3 | 90.3 | 91.25 |
| 07/21/2025 | 91.6 | 94.85 | 91.5 | 94 |
| 07/22/2025 | 94.25 | 95.3 | 93.4 | 93.85 |
| 07/23/2025 | 94 | 94.8 | 93 | 94.15 |
| 07/24/2025 | 94.45 | 95.35 | 92.7 | 93.3 |
| 07/25/2025 | 92.45 | 93.7 | 91.8 | 93.7 |
| 07/28/2025 | 94.8 | 95.2 | 90.85 | 92.1 |
| 07/29/2025 | 91.85 | 92 | 88.95 | 89.8 |
| 07/30/2025 | 89.7 | 89.7 | 88.4 | 88.5 |
| 07/31/2025 | 85.65 | 88 | 84.1 | 87.65 |
| 08/01/2025 | 87.9 | 88.25 | 86 | 86.55 |
| 08/04/2025 | 87 | 87.7 | 86.7 | 86.7 |
| 08/05/2025 | 86.45 | 91.6 | 84.5 | 91.3 |
| 08/06/2025 | 92.4 | 92.85 | 90.35 | 92.3 |
| 08/07/2025 | 92.75 | 96.8 | 92.55 | 95.7 |
| 08/08/2025 | 95.4 | 96.4 | 94.25 | 95.7 |
| 08/11/2025 | 95.55 | 95.9 | 93.3 | 94.5 |
| 08/12/2025 | 94.95 | 95.7 | 94.3 | 95.6 |
| 08/13/2025 | 95.5 | 97 | 95.15 | 95.85 |
| 08/14/2025 | 95.55 | 96.4 | 94.6 | 95.55 |
| 08/15/2025 | 96.65 | 97.25 | 96.1 | 96.35 |
| 08/18/2025 | 96.3 | 96.4 | 94.8 | 95.45 |
| 08/19/2025 | 95.9 | 97 | 95.8 | 96 |
| 08/20/2025 | 95.25 | 96.25 | 94.8 | 96.25 |
| 08/21/2025 | 96.2 | 96.7 | 95.8 | 96 |
| 08/22/2025 | 96 | 97.8 | 95.5 | 97.8 |
| 08/25/2025 | 98 | 98.35 | 97 | 98.3 |
| 08/26/2025 | 97.65 | 99.4 | 97.5 | 98.4 |
| 08/27/2025 | 98.45 | 98.95 | 97.05 | 97.25 |
| 08/28/2025 | 96.95 | 98.45 | 96.35 | 97 |
| 08/29/2025 | 97 | 97.3 | 96.2 | 97 |
| 09/01/2025 | 97.55 | 98.8 | 96.45 | 97.2 |
| 09/02/2025 | 97 | 97.05 | 94.65 | 95.45 |
| 09/03/2025 | 96.3 | 98.15 | 96.3 | 97.45 |
| 09/04/2025 | 97.4 | 97.75 | 96.35 | 96.95 |
| 09/05/2025 | 97.6 | 99.15 | 97.45 | 98 |
| 09/08/2025 | 98.4 | 99.2 | 98 | 99.15 |
| 09/09/2025 | 99.5 | 100.8 | 98.8 | 99.15 |
| 09/10/2025 | 99.15 | 99.2 | 96.7 | 97.25 |
| 09/11/2025 | 97.35 | 97.35 | 94.8 | 96.55 |
| 09/12/2025 | 97.25 | 99.5 | 96.8 | 99.5 |
| 09/15/2025 | 99.9 | 100.3 | 98.15 | 99.25 |
| 09/16/2025 | 99.8 | 100.2 | 96.9 | 96.9 |
| 09/17/2025 | 97 | 97.2 | 95.05 | 95.6 |
| 09/18/2025 | 95.65 | 96.3 | 94.2 | 95 |
| 09/19/2025 | 95.55 | 96.25 | 94.55 | 95.65 |
| 09/22/2025 | 95.45 | 97.6 | 94.8 | 96.35 |
| 09/23/2025 | 96.4 | 98.5 | 96.35 | 97.95 |
| 09/24/2025 | 97.75 | 101.2 | 97.35 | 101 |
| 09/25/2025 | 101 | 103.2 | 100.1 | 101.2 |
| 09/26/2025 | 101.3 | 103 | 100.8 | 103 |
| 09/29/2025 | 103.7 | 106.6 | 103 | 106.6 |
| 09/30/2025 | 106.2 | 107.1 | 105.1 | 106.2 |
| 10/01/2025 | 105.6 | 109.6 | 104.8 | 109.2 |
| 10/02/2025 | 109.6 | 110.5 | 107.9 | 107.9 |
| 10/03/2025 | 108.9 | 111.1 | 108.9 | 110.6 |
| 10/06/2025 | 110.6 | 113 | 110.2 | 110.3 |
| 10/07/2025 | 110.3 | 122.3 | 109.9 | 120.4 |
| 10/08/2025 | 116.5 | 118.2 | 111.5 | 113.7 |
| 10/09/2025 | 114.1 | 114.8 | 111.9 | 114.5 |
| 10/10/2025 | 113.8 | 118 | 112.7 | 114.6 |
| 10/13/2025 | 118 | 119.8 | 117.4 | 117.4 |
| 10/14/2025 | 116.3 | 119 | 115.3 | 115.7 |
| 10/15/2025 | 108.4 | 110.4 | 106.7 | 108.2 |
| 10/16/2025 | 109.1 | 109.3 | 106.4 | 107.7 |
| 10/17/2025 | 102.5 | 106.3 | 102 | 104.4 |
| 10/20/2025 | 106.4 | 107.8 | 105.7 | 107 |
| 10/21/2025 | 106.9 | 107.1 | 105.1 | 105.4 |
| 10/22/2025 | 106.4 | 107 | 105.5 | 105.5 |
| 10/23/2025 | 106.3 | 108.9 | 105.9 | 108.7 |
| 10/24/2025 | 109.7 | 110.3 | 108.8 | 110 |
| 10/27/2025 | 111 | 111.6 | 109.7 | 111 |
| 10/28/2025 | 110.6 | 113 | 109.9 | 112 |
| 10/29/2025 | 112 | 116.9 | 111.9 | 114.4 |
| 10/30/2025 | 116.8 | 118.2 | 114.8 | 114.8 |
| 10/31/2025 | 114.7 | 115 | 112.8 | 112.9 |
| 11/03/2025 | 112.9 | 115 | 111.8 | 112 |
| 11/04/2025 | 110.8 | 112.6 | 109.6 | 112.1 |
| 11/05/2025 | 111.3 | 113 | 111 | 112 |
| 11/06/2025 | 113 | 113.9 | 111.4 | 111.6 |
| 11/07/2025 | 112.2 | 112.8 | 110 | 110.3 |
| 11/10/2025 | 112.5 | 112.8 | 110.8 | 111.5 |
| 11/11/2025 | 111.8 | 111.9 | 110.1 | 110.1 |
| 11/12/2025 | 110.8 | 112.7 | 110.3 | 112 |
| 11/13/2025 | 112.4 | 112.4 | 110.2 | 110.4 |
| 11/14/2025 | 109.7 | 111.4 | 107.8 | 111.1 |
| 11/17/2025 | 111.5 | 112.5 | 110 | 110.7 |
| 11/18/2025 | 108.2 | 109.4 | 105.9 | 107.4 |
| 11/19/2025 | 107.7 | 109.8 | 104.8 | 108.5 |
| 11/20/2025 | 109.5 | 109.9 | 106.8 | 107.6 |
| 11/21/2025 | 105.4 | 107.4 | 105.4 | 106 |
| 11/24/2025 | 107 | 108.7 | 106.4 | 108.1 |
| 11/25/2025 | 108.6 | 111.3 | 108.3 | 111 |
| 11/26/2025 | 111.6 | 112.8 | 110.7 | 112.8 |
| 11/27/2025 | 112.5 | 113.5 | 111.3 | 113.5 |
| 11/28/2025 | 113.9 | 119.2 | 113.3 | 119.2 |
| 12/01/2025 | 118.4 | 120.2 | 118.2 | 118.3 |
| 12/02/2025 | 118.3 | 119.2 | 116.6 | 117.2 |
| 12/03/2025 | 117.9 | 120.5 | 117.3 | 119.2 |
| 12/04/2025 | 117.2 | 123.5 | 116.6 | 121.9 |
| 12/05/2025 | 122.9 | 122.9 | 118.8 | 119.1 |
| 12/08/2025 | 119.2 | 120.2 | 117.9 | 119.3 |
| 12/09/2025 | 120 | 120 | 116.7 | 117.2 |
| 12/10/2025 | 118 | 118.1 | 115.9 | 116.2 |
| 12/11/2025 | 116 | 118.3 | 115.7 | 117.8 |
| 12/12/2025 | 118.8 | 120.1 | 115 | 115 |
| 12/15/2025 | 116.3 | 117.7 | 115.9 | 117.7 |
| 12/16/2025 | 116.6 | 117.7 | 116 | 116.8 |
| 12/17/2025 | 117.3 | 119.8 | 117.1 | 117.5 |
| 12/18/2025 | 117.2 | 118.7 | 116.8 | 118.7 |
| 12/19/2025 | 118.4 | 120.7 | 117.7 | 118.7 |
| 12/22/2025 | 119.6 | 123.3 | 119.5 | 121.4 |
| 12/23/2025 | 120.9 | 121.4 | 119.9 | 121.1 |
| 12/29/2025 | 122.3 | 122.5 | 120.8 | 121.9 |
| 12/30/2025 | 122.5 | 124.2 | 122.5 | 124.2 |