NDA.DE
Aurubis AG
13:12:01
193.2 €
0.0000 (%0.00)
Previous Close: 196.7
Day Low₺192
Day High₺196.4
NDA.DE: Aurubis AG Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.0795
CLOSE 10.071
Low
LOW 8.45
High
HIGH 12.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1999 | 10.89 | 10.89 | 10.89 | 10.89 |
| 01/04/1999 | 11 | 12.1 | 11 | 11.9 |
| 01/05/1999 | 11.7 | 11.9 | 11.7 | 11.9 |
| 01/06/1999 | 11.9 | 12 | 11.5 | 11.75 |
| 01/07/1999 | 11.7 | 11.8 | 11.6 | 11.8 |
| 01/08/1999 | 11.8 | 11.8 | 11.51 | 11.61 |
| 01/11/1999 | 11.61 | 11.8 | 11.6 | 11.6 |
| 01/12/1999 | 11.7 | 11.7 | 11.45 | 11.45 |
| 01/13/1999 | 11.35 | 11.7 | 11.25 | 11.25 |
| 01/14/1999 | 11.25 | 11.6 | 11.25 | 11.25 |
| 01/15/1999 | 11.25 | 11.25 | 11.25 | 11.25 |
| 01/18/1999 | 11.6 | 11.7 | 11.6 | 11.7 |
| 01/19/1999 | 11.6 | 11.75 | 11.6 | 11.6 |
| 01/20/1999 | 11.4 | 11.4 | 11.05 | 11.05 |
| 01/21/1999 | 11.3 | 11.7 | 11.3 | 11.5 |
| 01/22/1999 | 11.45 | 11.5 | 11.38 | 11.5 |
| 01/25/1999 | 11 | 11.25 | 11 | 11.25 |
| 01/26/1999 | 11.15 | 11.15 | 10.95 | 10.95 |
| 01/27/1999 | 11.2 | 11.2 | 11.2 | 11.2 |
| 01/28/1999 | 11.15 | 11.33 | 11.15 | 11.33 |
| 01/29/1999 | 11.4 | 11.4 | 11.4 | 11.4 |
| 02/01/1999 | 11.4 | 11.5 | 11.4 | 11.4 |
| 02/02/1999 | 11.3 | 11.8 | 11.3 | 11.8 |
| 02/03/1999 | 11.7 | 11.7 | 11.5 | 11.5 |
| 02/04/1999 | 11.5 | 11.65 | 11.5 | 11.65 |
| 02/05/1999 | 11.6 | 11.6 | 11.6 | 11.6 |
| 02/08/1999 | 11.75 | 11.75 | 11.75 | 11.75 |
| 02/09/1999 | 11.9 | 12 | 11.6 | 11.6 |
| 02/10/1999 | 11.7 | 11.8 | 11.6 | 11.6 |
| 02/11/1999 | 11.7 | 11.8 | 11.7 | 11.8 |
| 02/12/1999 | 11.7 | 12 | 11.7 | 11.8 |
| 02/15/1999 | 11.85 | 11.85 | 11.7 | 11.7 |
| 02/16/1999 | 11.75 | 11.75 | 11.75 | 11.75 |
| 02/17/1999 | 11.85 | 11.85 | 11.73 | 11.73 |
| 02/18/1999 | 11.61 | 11.61 | 11 | 11.1 |
| 02/19/1999 | 11 | 11.1 | 10.8 | 10.9 |
| 02/22/1999 | 10.8 | 11 | 10.8 | 11 |
| 02/23/1999 | 11.12 | 11.12 | 10.7 | 10.7 |
| 02/24/1999 | 10.75 | 10.75 | 10.75 | 10.75 |
| 02/25/1999 | 10.7 | 10.7 | 10.2 | 10.4 |
| 02/26/1999 | 10.5 | 10.5 | 10.3 | 10.4 |
| 03/01/1999 | 10.39 | 10.5 | 10.35 | 10.35 |
| 03/02/1999 | 10.5 | 10.5 | 10 | 10.35 |
| 03/03/1999 | 10.08 | 10.15 | 10.08 | 10.15 |
| 03/04/1999 | 10.05 | 10.2 | 10.05 | 10.2 |
| 03/05/1999 | 10.15 | 10.15 | 10.05 | 10.1 |
| 03/08/1999 | 10.23 | 10.35 | 10.23 | 10.3 |
| 03/09/1999 | 10.4 | 10.5 | 10.4 | 10.5 |
| 03/10/1999 | 10.7 | 10.7 | 10.3 | 10.3 |
| 03/11/1999 | 10.4 | 10.4 | 9.9 | 10 |
| 03/12/1999 | 10.28 | 10.3 | 10 | 10 |
| 03/15/1999 | 10.35 | 10.35 | 10.25 | 10.25 |
| 03/16/1999 | 10.17 | 10.2 | 9.9 | 10 |
| 03/17/1999 | 10 | 10.05 | 9.9 | 9.9 |
| 03/18/1999 | 10 | 10.1 | 10 | 10 |
| 03/19/1999 | 10.1 | 10.25 | 10.1 | 10.25 |
| 03/22/1999 | 10.28 | 10.35 | 10.15 | 10.2 |
| 03/23/1999 | 10.32 | 10.32 | 10.05 | 10.05 |
| 03/24/1999 | 10.1 | 10.1 | 10 | 10 |
| 03/25/1999 | 10.1 | 10.15 | 10.1 | 10.1 |
| 03/26/1999 | 10.25 | 10.4 | 10.15 | 10.32 |
| 03/29/1999 | 10.3 | 10.55 | 10.3 | 10.55 |
| 03/30/1999 | 10.58 | 10.65 | 10.58 | 10.61 |
| 03/31/1999 | 10.55 | 10.7 | 10.55 | 10.7 |
| 04/01/1999 | 10.05 | 10.05 | 9.3 | 9.45 |
| 04/02/1999 | 9.45 | 9.45 | 9.45 | 9.45 |
| 04/05/1999 | 9.45 | 9.45 | 9.45 | 9.45 |
| 04/06/1999 | 9.4 | 9.49 | 9.4 | 9.49 |
| 04/07/1999 | 9.35 | 9.49 | 9.3 | 9.49 |
| 04/08/1999 | 9.3 | 9.49 | 9.15 | 9.49 |
| 04/09/1999 | 9.09 | 9.29 | 9.09 | 9.15 |
| 04/12/1999 | 9.01 | 9.2 | 9.01 | 9.2 |
| 04/13/1999 | 9.1 | 9.3 | 9.1 | 9.2 |
| 04/14/1999 | 9.15 | 9.15 | 8.8 | 8.95 |
| 04/15/1999 | 8.95 | 9.18 | 8.95 | 8.95 |
| 04/16/1999 | 8.9 | 9 | 8.9 | 8.95 |
| 04/19/1999 | 9 | 9.13 | 8.85 | 9 |
| 04/20/1999 | 8.85 | 9 | 8.8 | 9 |
| 04/21/1999 | 9.11 | 9.11 | 9 | 9 |
| 04/22/1999 | 9.1 | 9.1 | 9.1 | 9.1 |
| 04/23/1999 | 8.85 | 9.1 | 8.85 | 9.1 |
| 04/26/1999 | 9 | 9.18 | 9 | 9.03 |
| 04/27/1999 | 9.16 | 9.16 | 9 | 9.03 |
| 04/28/1999 | 9.1 | 9.16 | 9.1 | 9.16 |
| 04/29/1999 | 9.18 | 9.18 | 9.1 | 9.1 |
| 04/30/1999 | 9.18 | 9.3 | 9 | 9.18 |
| 05/03/1999 | 9.28 | 9.4 | 9.28 | 9.29 |
| 05/04/1999 | 9.75 | 10.2 | 9.35 | 9.35 |
| 05/05/1999 | 10.2 | 10.2 | 10 | 10 |
| 05/06/1999 | 10.07 | 10.18 | 10 | 10.07 |
| 05/07/1999 | 10 | 10.18 | 9.85 | 10.18 |
| 05/10/1999 | 10.18 | 10.18 | 10.18 | 10.18 |
| 05/11/1999 | 10.18 | 10.18 | 10.18 | 10.18 |
| 05/12/1999 | 10.18 | 10.18 | 10.18 | 10.18 |
| 05/13/1999 | 10.18 | 10.18 | 10.18 | 10.18 |
| 05/14/1999 | 10.18 | 10.18 | 10.18 | 10.18 |
| 05/17/1999 | 9.9 | 10 | 9.9 | 10 |
| 05/18/1999 | 10 | 10 | 10 | 10 |
| 05/19/1999 | 9.7 | 9.9 | 9.7 | 9.9 |
| 05/20/1999 | 9.75 | 9.9 | 9.75 | 9.85 |
| 05/21/1999 | 10 | 10 | 9.8 | 9.9 |
| 05/24/1999 | 9.9 | 9.9 | 9.9 | 9.9 |
| 05/25/1999 | 9.8 | 9.8 | 9.75 | 9.8 |
| 05/26/1999 | 9.8 | 9.8 | 9.8 | 9.8 |
| 05/27/1999 | 9.6 | 9.75 | 9.4 | 9.75 |
| 05/28/1999 | 9.5 | 9.5 | 9.4 | 9.4 |
| 05/31/1999 | 9.4 | 9.4 | 9.4 | 9.4 |
| 06/01/1999 | 9.1 | 9.5 | 9.1 | 9.5 |
| 06/02/1999 | 9.5 | 9.5 | 9.5 | 9.5 |
| 06/03/1999 | 9.5 | 9.5 | 9.5 | 9.5 |
| 06/04/1999 | 9.12 | 9.12 | 9 | 9.1 |
| 06/07/1999 | 9.01 | 9.1 | 9.01 | 9.1 |
| 06/08/1999 | 9.11 | 9.11 | 9.01 | 9.01 |
| 06/09/1999 | 9.2 | 9.2 | 9.05 | 9.05 |
| 06/10/1999 | 9.1 | 9.2 | 9.1 | 9.2 |
| 06/11/1999 | 9.02 | 9.15 | 8.9 | 9.15 |
| 06/14/1999 | 9.02 | 9.1 | 9 | 9.02 |
| 06/15/1999 | 9 | 9.1 | 9 | 9.1 |
| 06/16/1999 | 9.05 | 9.05 | 9 | 9 |
| 06/17/1999 | 9 | 9.05 | 8.95 | 9.05 |
| 06/18/1999 | 9 | 9 | 8.7 | 8.95 |
| 06/21/1999 | 8.8 | 9 | 8.8 | 8.8 |
| 06/22/1999 | 9 | 9 | 8.85 | 8.89 |
| 06/23/1999 | 8.85 | 9 | 8.85 | 8.96 |
| 06/24/1999 | 8.85 | 9 | 8.71 | 9 |
| 06/25/1999 | 8.97 | 9.1 | 8.9 | 8.9 |
| 06/28/1999 | 9.02 | 9.1 | 8.9 | 9.1 |
| 06/29/1999 | 9.05 | 9.05 | 8.88 | 9 |
| 06/30/1999 | 8.8 | 8.88 | 8.45 | 8.88 |
| 07/01/1999 | 8.94 | 9 | 8.66 | 8.8 |
| 07/02/1999 | 8.85 | 8.95 | 8.63 | 8.66 |
| 07/05/1999 | 8.73 | 9.15 | 8.65 | 8.65 |
| 07/06/1999 | 9 | 9.7 | 8.85 | 8.85 |
| 07/07/1999 | 9.7 | 9.78 | 9.6 | 9.7 |
| 07/08/1999 | 9.77 | 10.15 | 9.75 | 9.75 |
| 07/09/1999 | 10.1 | 10.5 | 9.8 | 9.8 |
| 07/12/1999 | 9.8 | 9.8 | 9.8 | 9.8 |
| 07/13/1999 | 10 | 10 | 9.8 | 9.8 |
| 07/14/1999 | 9.9 | 10 | 9.9 | 10 |
| 07/15/1999 | 9.9 | 10 | 9.9 | 10 |
| 07/16/1999 | 10 | 10 | 9.9 | 9.9 |
| 07/19/1999 | 9.94 | 9.95 | 9.9 | 9.9 |
| 07/20/1999 | 9.9 | 9.95 | 9.85 | 9.95 |
| 07/21/1999 | 9.8 | 9.85 | 9.8 | 9.85 |
| 07/22/1999 | 9.75 | 9.8 | 9.75 | 9.8 |
| 07/23/1999 | 9.7 | 9.8 | 9.7 | 9.8 |
| 07/26/1999 | 9.8 | 9.8 | 9.65 | 9.75 |
| 07/27/1999 | 9.7 | 9.7 | 9.5 | 9.65 |
| 07/28/1999 | 9.55 | 9.7 | 9.5 | 9.5 |
| 07/29/1999 | 9.5 | 9.72 | 9.5 | 9.55 |
| 07/30/1999 | 9.5 | 9.65 | 9.25 | 9.65 |
| 08/02/1999 | 9.2 | 9.4 | 9.2 | 9.4 |
| 08/03/1999 | 9.16 | 9.38 | 9.15 | 9.2 |
| 08/04/1999 | 9.2 | 9.2 | 9.2 | 9.2 |
| 08/05/1999 | 9.3 | 9.38 | 9.3 | 9.38 |
| 08/06/1999 | 9.2 | 9.41 | 9.2 | 9.3 |
| 08/09/1999 | 9.3 | 9.3 | 9.3 | 9.3 |
| 08/10/1999 | 9.45 | 9.81 | 9.2 | 9.2 |
| 08/11/1999 | 9.2 | 9.2 | 9.2 | 9.2 |
| 08/12/1999 | 9.88 | 9.98 | 9.62 | 9.62 |
| 08/13/1999 | 10 | 10 | 9.98 | 9.98 |
| 08/16/1999 | 10.1 | 10.1 | 9.95 | 10 |
| 08/17/1999 | 9.98 | 10 | 9.85 | 10 |
| 08/18/1999 | 10 | 10 | 9.85 | 9.85 |
| 08/19/1999 | 9.85 | 9.85 | 9.85 | 9.85 |
| 08/20/1999 | 9.85 | 9.85 | 9.85 | 9.85 |
| 08/23/1999 | 10 | 10 | 9.8 | 9.95 |
| 08/24/1999 | 10 | 10 | 9.85 | 9.86 |
| 08/25/1999 | 9.86 | 9.86 | 9.86 | 9.86 |
| 08/26/1999 | 9.95 | 9.95 | 9.85 | 9.85 |
| 08/27/1999 | 9.85 | 9.85 | 9.85 | 9.85 |
| 08/30/1999 | 9.8 | 9.95 | 9.76 | 9.95 |
| 08/31/1999 | 9.7 | 9.8 | 9.7 | 9.8 |
| 09/01/1999 | 9.6 | 9.75 | 9.6 | 9.7 |
| 09/02/1999 | 9.62 | 9.9 | 9.62 | 9.75 |
| 09/03/1999 | 9.8 | 9.9 | 9.8 | 9.9 |
| 09/06/1999 | 9.9 | 9.9 | 9.9 | 9.9 |
| 09/07/1999 | 9.9 | 9.9 | 9.9 | 9.9 |
| 09/08/1999 | 9.9 | 9.9 | 9.9 | 9.9 |
| 09/09/1999 | 9.9 | 10.5 | 9.8 | 9.8 |
| 09/10/1999 | 10.37 | 10.63 | 10.2 | 10.2 |
| 09/13/1999 | 10.49 | 10.5 | 10.35 | 10.4 |
| 09/14/1999 | 10.45 | 10.45 | 10.35 | 10.35 |
| 09/15/1999 | 10.4 | 10.45 | 10.4 | 10.45 |
| 09/16/1999 | 10.25 | 10.4 | 10.25 | 10.4 |
| 09/17/1999 | 10.3 | 10.48 | 10.25 | 10.26 |
| 09/20/1999 | 10.45 | 10.48 | 10.35 | 10.48 |
| 09/21/1999 | 10.5 | 10.5 | 10.45 | 10.45 |
| 09/22/1999 | 10.2 | 10.5 | 10.2 | 10.5 |
| 09/23/1999 | 10.3 | 10.3 | 10.05 | 10.3 |
| 09/24/1999 | 10 | 10.3 | 10 | 10.1 |
| 09/27/1999 | 10.45 | 10.45 | 10.18 | 10.25 |
| 09/28/1999 | 10.25 | 10.3 | 9.85 | 10.3 |
| 09/29/1999 | 10.3 | 10.3 | 10.3 | 10.3 |
| 09/30/1999 | 10.3 | 10.3 | 10.3 | 10.3 |
| 10/01/1999 | 9.85 | 10.15 | 9.85 | 9.9 |
| 10/04/1999 | 9.9 | 9.9 | 9.9 | 9.9 |
| 10/05/1999 | 10.25 | 10.25 | 9.9 | 10.1 |
| 10/06/1999 | 10.05 | 10.15 | 9.9 | 9.9 |
| 10/07/1999 | 10.16 | 10.48 | 10.15 | 10.15 |
| 10/08/1999 | 10.45 | 10.48 | 10.4 | 10.48 |
| 10/11/1999 | 10.4 | 10.45 | 10.25 | 10.45 |
| 10/12/1999 | 10.4 | 10.45 | 10.25 | 10.25 |
| 10/13/1999 | 10.35 | 10.45 | 10.35 | 10.45 |
| 10/14/1999 | 10.45 | 10.45 | 10.45 | 10.45 |
| 10/15/1999 | 10.45 | 10.45 | 10.35 | 10.35 |
| 10/18/1999 | 10.4 | 10.45 | 10.25 | 10.45 |
| 10/19/1999 | 10.45 | 10.45 | 10.45 | 10.45 |
| 10/20/1999 | 10.4 | 10.4 | 10.25 | 10.25 |
| 10/21/1999 | 10.4 | 10.4 | 10.4 | 10.4 |
| 10/22/1999 | 10.4 | 10.45 | 10.25 | 10.4 |
| 10/25/1999 | 10.44 | 10.45 | 10.25 | 10.25 |
| 10/26/1999 | 10.35 | 10.45 | 10.35 | 10.45 |
| 10/27/1999 | 10.45 | 10.5 | 10.4 | 10.4 |
| 10/28/1999 | 10.45 | 10.5 | 10.38 | 10.5 |
| 10/29/1999 | 10.45 | 10.45 | 10.3 | 10.44 |
| 11/01/1999 | 10.35 | 10.38 | 10.35 | 10.35 |
| 11/02/1999 | 10.3 | 10.36 | 10.3 | 10.36 |
| 11/03/1999 | 10.35 | 10.39 | 10.35 | 10.36 |
| 11/04/1999 | 10.36 | 10.38 | 10.29 | 10.37 |
| 11/05/1999 | 10.35 | 10.4 | 10.35 | 10.38 |
| 11/08/1999 | 10.39 | 10.45 | 10.35 | 10.4 |
| 11/09/1999 | 10.5 | 10.5 | 10.41 | 10.45 |
| 11/10/1999 | 10.45 | 10.45 | 10.4 | 10.41 |
| 11/11/1999 | 10.45 | 10.45 | 10.4 | 10.4 |
| 11/12/1999 | 10.45 | 10.45 | 10.42 | 10.45 |
| 11/15/1999 | 10.45 | 10.45 | 10.2 | 10.42 |
| 11/16/1999 | 10.35 | 10.4 | 10.15 | 10.4 |
| 11/17/1999 | 10.2 | 10.2 | 10.15 | 10.15 |
| 11/18/1999 | 10.15 | 10.2 | 9.9 | 10.2 |
| 11/19/1999 | 9.9 | 10 | 9.7 | 10 |
| 11/22/1999 | 9.78 | 9.99 | 9.75 | 9.83 |
| 11/23/1999 | 9.85 | 9.85 | 9.6 | 9.85 |
| 11/24/1999 | 9.55 | 9.6 | 9.45 | 9.6 |
| 11/25/1999 | 9.55 | 9.7 | 9.55 | 9.55 |
| 11/26/1999 | 9.75 | 9.86 | 9.65 | 9.7 |
| 11/29/1999 | 9.86 | 9.95 | 9.65 | 9.65 |
| 11/30/1999 | 10 | 10.1 | 9.85 | 9.95 |
| 12/01/1999 | 10.06 | 10.2 | 9.85 | 9.85 |
| 12/02/1999 | 10 | 10.2 | 9.7 | 10.2 |
| 12/03/1999 | 10 | 10.03 | 9.91 | 10 |
| 12/06/1999 | 10 | 10.08 | 10 | 10 |
| 12/07/1999 | 10 | 10 | 9.8 | 10 |
| 12/08/1999 | 9.8 | 10.05 | 9.8 | 10 |
| 12/09/1999 | 10 | 10.05 | 9.9 | 10.05 |
| 12/10/1999 | 9.95 | 10.12 | 9.9 | 9.95 |
| 12/13/1999 | 9.99 | 10 | 9.85 | 9.9 |
| 12/14/1999 | 9.91 | 9.98 | 9.89 | 9.9 |
| 12/15/1999 | 9.9 | 9.9 | 9.8 | 9.89 |
| 12/16/1999 | 9.85 | 10 | 9.77 | 9.88 |
| 12/17/1999 | 10 | 10 | 9.8 | 10 |
| 12/20/1999 | 9.98 | 10.12 | 9.82 | 9.82 |
| 12/21/1999 | 10.05 | 10.12 | 10 | 10.12 |
| 12/22/1999 | 10 | 10.12 | 10 | 10 |
| 12/23/1999 | 10 | 10.1 | 9.95 | 10.1 |
| 12/24/1999 | 10.1 | 10.1 | 10.1 | 10.1 |
| 12/27/1999 | 10.15 | 10.15 | 10 | 10 |
| 12/28/1999 | 10 | 10.3 | 9.9 | 10.1 |
| 12/29/1999 | 10 | 10.25 | 10 | 10 |
| 12/30/1999 | 10.17 | 10.3 | 10.1 | 10.1 |
| 12/31/1999 | 10.1 | 10.1 | 10.1 | 10.1 |