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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 28.855
CLOSE 28.8759
Low
LOW 19.66
High
HIGH 38.69
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 26.8 | 27.3 | 26.75 | 26.75 |
| 01/03/2008 | 26.75 | 26.82 | 26.02 | 26.5 |
| 01/04/2008 | 26.95 | 26.99 | 26 | 26.01 |
| 01/07/2008 | 26 | 26.01 | 24.54 | 24.63 |
| 01/08/2008 | 25.05 | 25.41 | 24.57 | 25 |
| 01/09/2008 | 25.01 | 25.54 | 24.79 | 24.85 |
| 01/10/2008 | 25.14 | 25.88 | 24.91 | 25.74 |
| 01/11/2008 | 25.7 | 26.3 | 25.37 | 25.78 |
| 01/14/2008 | 25.71 | 26.49 | 25.5 | 25.75 |
| 01/15/2008 | 26.01 | 26.45 | 25.26 | 25.64 |
| 01/16/2008 | 25 | 25.04 | 23.56 | 24.1 |
| 01/17/2008 | 24.48 | 24.84 | 23.93 | 24.46 |
| 01/18/2008 | 24.4 | 25.5 | 23.65 | 24.72 |
| 01/21/2008 | 23.99 | 25.11 | 23.66 | 24.2 |
| 01/22/2008 | 22 | 26.3 | 20.69 | 25.91 |
| 01/23/2008 | 26.03 | 26.31 | 24.7 | 25.62 |
| 01/24/2008 | 26.37 | 27.05 | 24.72 | 25.17 |
| 01/25/2008 | 25.65 | 26.91 | 25.06 | 26.67 |
| 01/28/2008 | 26.3 | 27.37 | 26.2 | 27.16 |
| 01/29/2008 | 27.42 | 28.68 | 27.3 | 28.68 |
| 01/30/2008 | 28.7 | 29.5 | 28.5 | 29.5 |
| 01/31/2008 | 29.46 | 29.46 | 28.78 | 29.27 |
| 02/01/2008 | 29.42 | 29.95 | 28.88 | 29.26 |
| 02/04/2008 | 29.3 | 30.35 | 29.3 | 30.34 |
| 02/05/2008 | 30.27 | 31.65 | 30.24 | 30.44 |
| 02/06/2008 | 29.01 | 29.38 | 28.04 | 29.3 |
| 02/07/2008 | 29.1 | 30.39 | 27.5 | 30.21 |
| 02/08/2008 | 30.74 | 31.66 | 29.8 | 30.67 |
| 02/11/2008 | 30.01 | 30.59 | 29.72 | 30.09 |
| 02/12/2008 | 30.58 | 30.58 | 29.82 | 30.49 |
| 02/13/2008 | 30.4 | 30.4 | 29.75 | 29.9 |
| 02/14/2008 | 30.11 | 30.11 | 28.75 | 29.14 |
| 02/15/2008 | 29.11 | 29.84 | 29.06 | 29.6 |
| 02/18/2008 | 29.9 | 29.9 | 28.35 | 28.66 |
| 02/19/2008 | 28.68 | 28.75 | 28.2 | 28.5 |
| 02/20/2008 | 28.01 | 28.6 | 27.44 | 28.1 |
| 02/21/2008 | 28.33 | 29.09 | 28.05 | 28.32 |
| 02/22/2008 | 28.21 | 28.79 | 27.78 | 27.98 |
| 02/25/2008 | 28.56 | 28.75 | 27.27 | 27.5 |
| 02/26/2008 | 27.79 | 28.05 | 27.27 | 27.52 |
| 02/27/2008 | 27.77 | 27.9 | 26.46 | 27.53 |
| 02/28/2008 | 27.5 | 28.04 | 26.51 | 26.75 |
| 02/29/2008 | 26.82 | 27.34 | 26.36 | 26.55 |
| 03/03/2008 | 25.25 | 25.78 | 24.91 | 25.73 |
| 03/04/2008 | 25.73 | 26.17 | 24.64 | 25.58 |
| 03/05/2008 | 25.76 | 25.87 | 24.45 | 24.71 |
| 03/06/2008 | 24.85 | 25.61 | 24.54 | 24.92 |
| 03/07/2008 | 24.55 | 25 | 24.25 | 24.48 |
| 03/10/2008 | 24.48 | 25.27 | 24.05 | 24.25 |
| 03/11/2008 | 24.2 | 24.9 | 24.03 | 24.56 |
| 03/12/2008 | 24.8 | 25.19 | 24.45 | 24.9 |
| 03/13/2008 | 24.9 | 25.13 | 23.51 | 24 |
| 03/14/2008 | 24.04 | 24.87 | 23.82 | 24.69 |
| 03/17/2008 | 24.16 | 24.2 | 23.28 | 23.82 |
| 03/18/2008 | 23.89 | 24.4 | 23.37 | 24.1 |
| 03/19/2008 | 24.15 | 24.3 | 23 | 23.55 |
| 03/20/2008 | 23.02 | 23.92 | 22.52 | 23.38 |
| 03/25/2008 | 24 | 24.1 | 23.24 | 23.47 |
| 03/26/2008 | 23.54 | 24.67 | 23.29 | 24.4 |
| 03/27/2008 | 24.26 | 24.98 | 24.16 | 24.9 |
| 03/28/2008 | 24.82 | 25.27 | 24.6 | 25.07 |
| 03/31/2008 | 25 | 25.3 | 24.51 | 25.08 |
| 04/01/2008 | 25.13 | 26.56 | 25 | 26.43 |
| 04/02/2008 | 26.61 | 26.67 | 25.19 | 25.75 |
| 04/03/2008 | 25.73 | 26.1 | 25.06 | 25.9 |
| 04/04/2008 | 25.82 | 26.39 | 25.45 | 25.94 |
| 04/07/2008 | 26.07 | 26.59 | 25.61 | 26.52 |
| 04/08/2008 | 26.27 | 26.36 | 25.33 | 25.48 |
| 04/09/2008 | 25.53 | 26.42 | 25.2 | 25.95 |
| 04/10/2008 | 26.07 | 26.18 | 25.41 | 26.04 |
| 04/11/2008 | 26.01 | 26.13 | 25.2 | 25.58 |
| 04/14/2008 | 25.52 | 26.5 | 25.52 | 25.81 |
| 04/15/2008 | 26.07 | 27.19 | 26.03 | 27.05 |
| 04/16/2008 | 27.05 | 27.52 | 26.68 | 27.27 |
| 04/17/2008 | 27.39 | 27.75 | 27 | 27.11 |
| 04/18/2008 | 27.1 | 27.5 | 26.46 | 26.66 |
| 04/21/2008 | 26.8 | 27.1 | 26.5 | 26.75 |
| 04/22/2008 | 26.8 | 26.84 | 26.25 | 26.53 |
| 04/23/2008 | 26.75 | 27.59 | 26.4 | 27.53 |
| 04/24/2008 | 27.33 | 27.43 | 26.64 | 26.94 |
| 04/25/2008 | 27.24 | 27.4 | 27.12 | 27.2 |
| 04/28/2008 | 27.33 | 27.41 | 26.37 | 27.1 |
| 04/29/2008 | 26.5 | 27.25 | 26.44 | 26.68 |
| 04/30/2008 | 26.6 | 27.2 | 26.4 | 27.12 |
| 05/02/2008 | 27.32 | 27.49 | 26.77 | 27.21 |
| 05/05/2008 | 27.02 | 27.28 | 26.77 | 27.26 |
| 05/06/2008 | 27.35 | 27.9 | 27.15 | 27.86 |
| 05/07/2008 | 27.9 | 28.07 | 27.6 | 27.92 |
| 05/08/2008 | 27.51 | 28.09 | 27.43 | 28 |
| 05/09/2008 | 28 | 28.5 | 27.87 | 28.39 |
| 05/12/2008 | 28.49 | 29.29 | 28.24 | 29.15 |
| 05/13/2008 | 29.25 | 29.35 | 28.26 | 29.35 |
| 05/14/2008 | 28.5 | 29.5 | 28.5 | 29.3 |
| 05/15/2008 | 29.18 | 29.73 | 29 | 29.73 |
| 05/16/2008 | 29.75 | 29.9 | 29.3 | 29.83 |
| 05/19/2008 | 29.85 | 30.8 | 29.78 | 30.76 |
| 05/20/2008 | 30.4 | 30.4 | 29.42 | 29.86 |
| 05/21/2008 | 29.76 | 30.26 | 29.42 | 30.1 |
| 05/22/2008 | 29.74 | 29.96 | 29.3 | 29.39 |
| 05/23/2008 | 29.57 | 29.84 | 28.96 | 29.04 |
| 05/26/2008 | 28.85 | 28.93 | 28.3 | 28.3 |
| 05/27/2008 | 28.58 | 28.74 | 28.18 | 28.21 |
| 05/28/2008 | 28.25 | 28.87 | 28.25 | 28.74 |
| 05/29/2008 | 28.79 | 30.04 | 28.79 | 29.64 |
| 05/30/2008 | 30.99 | 31.78 | 30.55 | 30.9 |
| 06/02/2008 | 31 | 31.68 | 30.84 | 31 |
| 06/03/2008 | 30.8 | 31.1 | 30.26 | 30.83 |
| 06/04/2008 | 30.92 | 31.46 | 30.9 | 31.2 |
| 06/05/2008 | 31.2 | 31.21 | 30.49 | 30.77 |
| 06/06/2008 | 30.97 | 31.79 | 30.15 | 30.46 |
| 06/09/2008 | 30.54 | 32.68 | 30.54 | 32.48 |
| 06/10/2008 | 32.2 | 33.59 | 31.95 | 33.38 |
| 06/11/2008 | 33.43 | 34.8 | 32.81 | 33.08 |
| 06/12/2008 | 32.82 | 33.55 | 32.82 | 33.45 |
| 06/13/2008 | 33.3 | 34 | 33.08 | 33.84 |
| 06/16/2008 | 33.95 | 34.61 | 33.83 | 34.55 |
| 06/17/2008 | 34.67 | 35.29 | 34.65 | 34.95 |
| 06/18/2008 | 34.8 | 35.18 | 33.68 | 34.01 |
| 06/19/2008 | 33.9 | 34.65 | 33.63 | 34.3 |
| 06/20/2008 | 34.46 | 34.6 | 33.6 | 33.97 |
| 06/23/2008 | 33.69 | 34.46 | 33.62 | 34.24 |
| 06/24/2008 | 34.25 | 35.3 | 34.05 | 35.16 |
| 06/25/2008 | 35.2 | 36.15 | 35.2 | 35.46 |
| 06/26/2008 | 35.62 | 36 | 35.37 | 35.57 |
| 06/27/2008 | 35.42 | 35.42 | 33.65 | 34.82 |
| 06/30/2008 | 34.61 | 35 | 33.74 | 34.67 |
| 07/01/2008 | 34.69 | 34.69 | 32.6 | 33.47 |
| 07/02/2008 | 33.41 | 33.57 | 29.98 | 30.95 |
| 07/03/2008 | 30.65 | 31.81 | 29.85 | 31.67 |
| 07/04/2008 | 31.9 | 32.93 | 31.3 | 32.59 |
| 07/07/2008 | 32.63 | 33.33 | 31.92 | 32.27 |
| 07/08/2008 | 31.79 | 32.7 | 30.85 | 31.75 |
| 07/09/2008 | 32.2 | 33.14 | 32.2 | 32.62 |
| 07/10/2008 | 32.29 | 38.69 | 31.8 | 35.13 |
| 07/11/2008 | 35.19 | 37.39 | 33.6 | 36.3 |
| 07/14/2008 | 35.99 | 36.35 | 35 | 36 |
| 07/15/2008 | 35.73 | 35.86 | 33.85 | 34.76 |
| 07/16/2008 | 34.63 | 34.88 | 32.58 | 33.62 |
| 07/17/2008 | 33.99 | 34.88 | 33.52 | 34.14 |
| 07/18/2008 | 33.87 | 34.79 | 33.61 | 34.33 |
| 07/21/2008 | 35.9 | 36.36 | 34.45 | 34.6 |
| 07/22/2008 | 34.69 | 36.12 | 34.2 | 35.69 |
| 07/23/2008 | 36.26 | 36.5 | 34.98 | 35.16 |
| 07/24/2008 | 35.74 | 36.21 | 32.77 | 33 |
| 07/25/2008 | 32.59 | 33.19 | 31.86 | 32.67 |
| 07/28/2008 | 32.73 | 33.81 | 32.34 | 32.83 |
| 07/29/2008 | 32.64 | 34.7 | 32.55 | 33.81 |
| 07/30/2008 | 34.24 | 34.8 | 34.03 | 34.44 |
| 07/31/2008 | 34.59 | 34.75 | 34.2 | 34.64 |
| 08/01/2008 | 34.07 | 34.17 | 33.32 | 33.37 |
| 08/04/2008 | 33.78 | 33.78 | 32.5 | 32.5 |
| 08/05/2008 | 32.3 | 32.42 | 31.34 | 31.64 |
| 08/06/2008 | 32 | 33.07 | 31.87 | 32.77 |
| 08/07/2008 | 32.58 | 34.85 | 32.22 | 33.19 |
| 08/08/2008 | 33.18 | 33.87 | 32.3 | 32.58 |
| 08/11/2008 | 32.75 | 32.75 | 31.62 | 31.88 |
| 08/12/2008 | 31.96 | 32.09 | 29.73 | 30.19 |
| 08/13/2008 | 29.99 | 31.3 | 28.73 | 31.05 |
| 08/14/2008 | 31.34 | 31.98 | 30.76 | 31.42 |
| 08/15/2008 | 31.69 | 31.69 | 30.5 | 30.72 |
| 08/18/2008 | 30.81 | 31.3 | 30.72 | 31.2 |
| 08/19/2008 | 30.99 | 31.1 | 30.38 | 30.63 |
| 08/20/2008 | 30.91 | 32.4 | 30.5 | 32.29 |
| 08/21/2008 | 32.31 | 32.45 | 31.67 | 32.25 |
| 08/22/2008 | 32.24 | 32.24 | 31.36 | 31.75 |
| 08/25/2008 | 31.5 | 31.6 | 30.85 | 31.08 |
| 08/26/2008 | 31.02 | 31.75 | 30.67 | 31.06 |
| 08/27/2008 | 30.91 | 31.75 | 30.34 | 31.7 |
| 08/28/2008 | 31.42 | 32 | 31.36 | 31.95 |
| 08/29/2008 | 32.3 | 32.5 | 30.8 | 31.64 |
| 09/01/2008 | 31.59 | 31.7 | 30.68 | 30.68 |
| 09/02/2008 | 30.55 | 30.81 | 29.61 | 30.03 |
| 09/03/2008 | 29.7 | 30.95 | 29.35 | 30.4 |
| 09/04/2008 | 30.57 | 31.15 | 29.98 | 30.05 |
| 09/05/2008 | 30.04 | 30.67 | 28.84 | 28.98 |
| 09/08/2008 | 30.6 | 30.87 | 30 | 30.5 |
| 09/09/2008 | 30.49 | 30.72 | 29.67 | 29.95 |
| 09/10/2008 | 30.2 | 30.29 | 29.38 | 29.79 |
| 09/11/2008 | 30 | 30.33 | 29.36 | 29.71 |
| 09/12/2008 | 30.2 | 30.2 | 29.73 | 30.13 |
| 09/15/2008 | 29.17 | 29.95 | 29.16 | 29.52 |
| 09/16/2008 | 29.1 | 29.7 | 29.02 | 29.25 |
| 09/17/2008 | 29.63 | 29.71 | 28.11 | 28.99 |
| 09/18/2008 | 28.4 | 29.6 | 28.11 | 28.6 |
| 09/19/2008 | 29.1 | 30.8 | 29.01 | 30.44 |
| 09/22/2008 | 30.7 | 34.35 | 30.45 | 33.06 |
| 09/23/2008 | 32.55 | 33.51 | 31.32 | 33.03 |
| 09/24/2008 | 33 | 33.09 | 31.85 | 32.11 |
| 09/25/2008 | 32.05 | 32.33 | 31.38 | 31.88 |
| 09/26/2008 | 31.76 | 31.83 | 31.11 | 31.39 |
| 09/29/2008 | 31.45 | 31.58 | 29.65 | 29.79 |
| 09/30/2008 | 28.31 | 30.79 | 26.28 | 29.84 |
| 10/01/2008 | 30.15 | 30.71 | 29 | 29.75 |
| 10/02/2008 | 30 | 30.25 | 29.3 | 29.45 |
| 10/03/2008 | 29.55 | 31.88 | 29.37 | 31.43 |
| 10/06/2008 | 29.6 | 29.99 | 28.31 | 28.66 |
| 10/07/2008 | 28.5 | 29.9 | 27.9 | 29.08 |
| 10/08/2008 | 27.71 | 29.14 | 26.05 | 27.45 |
| 10/09/2008 | 27.99 | 30.44 | 27.3 | 29.11 |
| 10/10/2008 | 26.5 | 29.17 | 26 | 27.74 |
| 10/13/2008 | 30 | 30.94 | 28.7 | 30.68 |
| 10/14/2008 | 31.1 | 32 | 29.15 | 29.18 |
| 10/15/2008 | 29.06 | 29.06 | 27.08 | 27.81 |
| 10/16/2008 | 25.9 | 28.92 | 25.81 | 27.48 |
| 10/17/2008 | 28.62 | 29.35 | 25.6 | 26.5 |
| 10/20/2008 | 27.21 | 27.45 | 26.33 | 27.34 |
| 10/21/2008 | 27.74 | 28.06 | 26.71 | 27.28 |
| 10/22/2008 | 26.99 | 27.83 | 26.55 | 26.67 |
| 10/23/2008 | 26.5 | 27.13 | 26.1 | 27.08 |
| 10/24/2008 | 26.55 | 26.79 | 22.34 | 24.44 |
| 10/27/2008 | 22.05 | 22.65 | 19.66 | 20.86 |
| 10/28/2008 | 21.84 | 22.05 | 20.43 | 21.69 |
| 10/29/2008 | 23 | 23.19 | 22.33 | 22.91 |
| 10/30/2008 | 24.65 | 25.55 | 24.06 | 24.81 |
| 10/31/2008 | 24.74 | 25.78 | 24.03 | 25.29 |
| 11/03/2008 | 26.01 | 27.02 | 24.66 | 25.23 |
| 11/04/2008 | 25.68 | 29.7 | 25.68 | 28.38 |
| 11/05/2008 | 28.83 | 28.92 | 27.24 | 27.77 |
| 11/06/2008 | 27 | 27.39 | 25.58 | 26.19 |
| 11/07/2008 | 26.18 | 27.92 | 26.08 | 27.86 |
| 11/10/2008 | 28 | 31.82 | 27.56 | 29.73 |
| 11/11/2008 | 28.05 | 30.09 | 27.6 | 28.79 |
| 11/12/2008 | 28 | 29.54 | 27.61 | 28.99 |
| 11/13/2008 | 28.1 | 29.09 | 28.02 | 28.63 |
| 11/14/2008 | 29.63 | 30.23 | 28.65 | 29.16 |
| 11/17/2008 | 29.28 | 30.08 | 26.85 | 27.7 |
| 11/18/2008 | 27.41 | 28.13 | 24.51 | 26.32 |
| 11/19/2008 | 26.5 | 26.5 | 24.4 | 24.5 |
| 11/20/2008 | 24.04 | 24.5 | 23.11 | 24.01 |
| 11/21/2008 | 24.01 | 24.75 | 22.67 | 22.67 |
| 11/24/2008 | 23.2 | 25.84 | 22.89 | 25.46 |
| 11/25/2008 | 25.51 | 26.65 | 24.32 | 25.82 |
| 11/26/2008 | 26.58 | 26.58 | 24.68 | 25.16 |
| 11/27/2008 | 25.55 | 27.36 | 25.55 | 26.63 |
| 11/28/2008 | 26.75 | 27.44 | 26.07 | 27.06 |
| 12/01/2008 | 27.29 | 27.49 | 24.21 | 24.6 |
| 12/02/2008 | 24 | 26.74 | 23.8 | 26.35 |
| 12/03/2008 | 26.56 | 26.75 | 25.1 | 25.54 |
| 12/04/2008 | 25.5 | 26.2 | 24.24 | 25 |
| 12/05/2008 | 24.85 | 24.9 | 23.66 | 23.89 |
| 12/08/2008 | 25.1 | 26.9 | 24.75 | 25.7 |
| 12/09/2008 | 25.28 | 29.81 | 25.28 | 28.61 |
| 12/10/2008 | 29 | 30.5 | 28.66 | 29.97 |
| 12/11/2008 | 29.75 | 30.64 | 29.58 | 30.29 |
| 12/12/2008 | 28.01 | 29.21 | 27.82 | 28.56 |
| 12/15/2008 | 28.55 | 31.25 | 28.55 | 30.71 |
| 12/16/2008 | 30.52 | 30.99 | 29.4 | 30 |
| 12/17/2008 | 29.77 | 29.77 | 28.83 | 29.34 |
| 12/18/2008 | 28.42 | 28.96 | 28.1 | 28.76 |
| 12/19/2008 | 28.17 | 28.48 | 27 | 27.1 |
| 12/22/2008 | 28 | 28.08 | 26.3 | 26.69 |
| 12/23/2008 | 26.65 | 27.65 | 26.54 | 27.3 |
| 12/29/2008 | 27.98 | 29.47 | 27.6 | 28.89 |
| 12/30/2008 | 29.49 | 29.94 | 28 | 28 |