Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Aurubis AG logo
NDA.DE
Aurubis AG
13:12:01
193.2 €
0.0000 (%0.00)
Previous Close: 196.7
Day Low₺192
Day High₺196.4
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NDA.DE: Aurubis AG Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.3558
CLOSE 17.3768

Low

LOW 13.9

High

HIGH 22.84
DATEOPENHIGHLOWCLOSE
01/03/200514.214.7514.1514.61
01/04/200514.714.9414.6514.89
01/05/200514.8214.8214.3214.59
01/06/200514.6414.6414.314.4
01/07/200514.414.714.3614.7
01/10/200514.714.7914.5914.68
01/11/200514.614.714.3214.36
01/12/200514.4514.4514.3614.42
01/13/200514.4914.6414.414.5
01/14/200514.614.714.5514.7
01/17/200514.7915.1914.7415.1
01/18/200515.1215.1414.9515.09
01/19/200515.115.1914.9815.17
01/20/200515.115.2414.8515.23
01/21/200515.2515.315.0515.3
01/24/200515.2515.8915.2515.66
01/25/200515.715.9615.3515.65
01/26/200515.615.6515.415.5
01/27/200515.5515.5515.415.5
01/28/200515.515.514.7815.1
01/31/200515.215.5514.9815.55
02/01/200515.716.3615.616.02
02/02/200516.116.351616.25
02/03/200516.316.316.1116.14
02/04/200516.1816.3516.116.35
02/07/200516.4416.9816.4416.92
02/08/200516.8517.5916.8417.45
02/09/200517.417.5217.0617.25
02/10/200517.0117.216.6216.9
02/11/20051717.1516.717.07
02/14/200517.1217.4917.0817.24
02/15/200517.2117.4517.0917.35
02/16/200517.3217.4517.0117.4
02/17/200517.3217.617.3217.55
02/18/200517.517.51717.49
02/21/200517.518.4517.4818.15
02/22/200518.1918.9717.6517.65
02/23/200517.7517.9317.3217.6
02/24/200517.717.8817.517.67
02/25/200517.8418.117.7118.08
02/28/200518.1318.418.0718.23
03/01/200518.318.4918.0718.32
03/02/200518.4218.4217.1617.5
03/03/200517.718.117.517.98
03/04/200518.0418.0417.9117.97
03/07/200518.0418.3517.718.05
03/08/200518.118.117.3117.8
03/09/200517.8518.2517.618.01
03/10/200517.918.0717.617.82
03/11/200517.417.416.8417
03/14/20051717.1516.9216.99
03/15/200517.117.141717.12
03/16/200517.1517.316.9617
03/17/20051717.1216.917.12
03/18/200517.0917.1516.9917.1
03/21/200517.1117.141717
03/22/2005171715.8116.6
03/23/200516.416.616.2916.37
03/24/200516.416.516.2916.49
03/25/200516.4916.4916.4916.49
03/28/200516.4916.4916.4916.49
03/29/200516.517.0516.517.04
03/30/200517.0417.216.9117.1
03/31/200517.117.1316.616.9
04/01/200516.316.516.216.3
04/04/200516.416.415.715.89
04/05/200515.8516.0915.7615.86
04/06/200515.815.8915.115.8
04/07/200515.4515.8615.4515.75
04/08/200515.6416.0415.6415.85
04/11/200515.8515.8815.715.71
04/12/200515.5815.7515.4115.61
04/13/200515.616.115.616.1
04/14/200516.0516.2715.9916.1
04/15/200515.6615.8815.515.53
04/18/200515.515.514.815.07
04/19/200515.2515.491515.44
04/20/200515.515.6615.415.66
04/21/200515.2815.5315.0315.37
04/22/200515.3715.4715.2515.4
04/25/200515.315.7315.2515.55
04/26/200515.3215.715.315.51
04/27/200515.515.5915.2515.41
04/28/200515.3515.3514.4314.53
04/29/200514.7514.813.914.5
05/02/200514.2214.7614.2214.5
05/03/200514.614.814.5114.7
05/04/200514.814.914.6614.83
05/05/200514.8514.914.7414.89
05/06/200514.815.3214.7515.21
05/09/200515.515.8515.3515.7
05/10/200515.9116.115.6115.73
05/11/200515.615.715.415.63
05/12/200515.516.0715.515.88
05/13/200515.815.8915.4915.58
05/16/200515.6515.815.6415.8
05/17/200515.815.815.6415.65
05/18/200515.7515.7615.6815.75
05/19/200515.7115.7815.6915.75
05/20/200515.7515.7515.5515.65
05/23/200515.7515.8515.6515.67
05/24/200515.715.715.415.6
05/25/200515.515.9415.515.75
05/26/200515.7516.115.7116
05/27/200515.9516.2315.9516.22
05/30/200516.316.516.2616.5
05/31/200516.516.516.2916.4
06/01/200516.4516.916.4516.86
06/02/200516.916.916.6116.72
06/03/200516.716.9716.5616.94
06/06/200516.9216.9216.816.88
06/07/200516.916.9416.8316.92
06/08/200516.816.916.7316.8
06/09/200516.816.816.5516.73
06/10/200516.7216.8516.7216.8
06/13/200516.8816.916.6616.75
06/14/200516.7316.816.6516.65
06/15/200516.7916.9616.6616.7
06/16/200516.817.216.6517.2
06/17/200517.2517.417.1517.25
06/20/200517.3517.3516.6817.11
06/21/200517.2517.2516.817.15
06/22/20051717.151717.06
06/23/200517.0217.6517.0117.64
06/24/200517.517.8517.517.62
06/27/200517.5817.5817.2517.35
06/28/200517.3517.5817.3317.58
06/29/200517.4117.617.4117.6
06/30/200517.5117.5517.3117.48
07/01/200517.517.516.8617.34
07/04/200517.517.617.1517.6
07/05/200517.517.616.9517.4
07/06/200517.4817.5217.2417.41
07/07/200517.3517.416.4817.08
07/08/200517.1517.2817.0217.28
07/11/200517.517.517.217.5
07/12/200517.4917.617.3517.6
07/13/200517.5517.5517.317.5
07/14/200517.4517.617.2617.39
07/15/200517.3517.3616.7516.87
07/18/200516.9116.9416.316.55
07/19/200516.6416.716.2516.7
07/20/200516.817.116.7117
07/21/200517.0417.0516.8317.04
07/22/200517.0517.1716.9517.16
07/25/200517.1517.417.0717.32
07/26/200517.4417.5917.3717.5
07/27/200517.5517.6917.3717.37
07/28/200517.417.5517.3517.35
07/29/200517.4917.617.317.4
08/01/200517.3517.5517.3117.55
08/02/200517.3517.817.3517.75
08/03/200517.7517.7517.3117.55
08/04/200517.617.7516.9617.22
08/05/200517.2217.4416.9517.15
08/08/200517.1917.216.8116.9
08/09/20051717.416.8117.23
08/10/200517.4218.0317.317.95
08/11/200517.9518.1417.718.14
08/12/200518.118.117.818.03
08/15/200517.9918.517.918.39
08/16/200518.518.6717.9918.32
08/17/200518.3218.3218.118.2
08/18/200518.2518.2918.118.19
08/19/200518.218.518.0318.48
08/22/200518.518.518.318.39
08/23/200518.3618.5218.1218.12
08/24/200518.1518.2218.0518.1
08/25/200518.118.3318.0818.15
08/26/200518.1118.2517.918.1
08/29/200518.0518.1917.8918.19
08/30/200518.218.318.118.21
08/31/200518.2118.3418.218.34
09/01/200518.318.518.118.1
09/02/200518.1518.7518.1118.46
09/05/200518.3518.518.3218.38
09/06/200518.418.8518.418.8
09/07/200518.8518.918.318.58
09/08/200518.6318.6318.1518.56
09/09/200518.4518.5818.3518.55
09/12/200518.4518.4517.8718.3
09/13/200518.3518.3517.8918.1
09/14/200518.0318.317.918.1
09/15/200518.1918.6518.118.15
09/16/200518.218.518.118.4
09/19/200517.818.617.7518.46
09/20/200518.4918.518.3718.45
09/21/200518.518.8518.4518.79
09/22/200518.6818.6818.418.52
09/23/200518.4118.518.218.48
09/26/200518.4818.718.2118.7
09/27/200518.7918.7918.2718.4
09/28/200518.418.518.2618.3
09/29/200518.3818.518.2518.35
09/30/200518.4518.6518.3118.4
10/03/200518.4518.718.4518.7
10/04/200518.718.718.518.58
10/05/200518.5518.5618.3518.56
10/06/200518.4518.5918.218.37
10/07/200518.318.5518.2818.5
10/10/200518.4818.8518.4518.83
10/11/200518.818.818.6518.69
10/12/200518.718.7318.3818.49
10/13/200518.5518.5517.6417.7
10/14/200517.7517.7516.9117.45
10/17/200517.61817.617.6
10/18/200517.7518.0417.4417.5
10/19/200517.4517.616.2516.8
10/20/20051717.216.5116.9
10/21/200516.9516.9816.516.75
10/24/200516.7517.2516.7517.18
10/25/200517.317.517.317.39
10/26/200517.517.6517.2817.65
10/27/200517.5217.6517.2417.3
10/28/200517.4517.451717.45
10/31/200517.517.8517.517.85
11/01/200517.917.917.717.88
11/02/200517.8817.8817.1317.3
11/03/200517.417.917.317.75
11/04/200517.81817.818
11/07/200518.1518.518.0318.5
11/08/200518.3718.5818.2618.3
11/09/200518.4518.4518.1918.3
11/10/200518.418.4518.1418.25
11/11/200518.318.5918.2218.32
11/14/200518.3118.718.3118.5
11/15/200518.618.618.1618.4
11/16/200518.418.6118.3618.45
11/17/200518.418.7518.418.55
11/18/200518.618.7518.618.75
11/21/200518.7518.8518.418.5
11/22/200518.5419.2618.519.25
11/23/200519.4219.518.818.98
11/24/20051919.21919.19
11/25/200519.0519.751919.75
11/28/200519.7519.9519.219.67
11/29/200519.7519.919.5519.9
11/30/200519.819.8519.6519.7
12/01/200519.6619.9419.6619.84
12/02/200519.82019.6519.99
12/05/200519.919.9519.7919.88
12/06/200519.920.1719.819.96
12/07/200519.9820.0419.8520
12/08/2005202019.719.95
12/09/200519.9520.0319.8519.99
12/12/200520.0420.22020.03
12/13/200520.0920.419.9920.4
12/14/200520.4520.4520.0320.1
12/15/200520.420.7519.5719.89
12/16/200519.919.918.8419.45
12/19/200519.319.9719.319.9
12/20/200520.120.5619.9320.47
12/21/200520.620.9520.620.87
12/22/200520.9421.2520.8721.25
12/23/200521.3521.521.1521.5
12/26/200521.521.521.521.5
12/27/200521.522.8421.521.8
12/28/20052222.22121.41
12/29/200521.621.7521.1821.42
12/30/200521.621.7521.3321.75