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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 70.3691
CLOSE 70.3243

Low

LOW 57.36

High

HIGH 87.85
DATEOPENHIGHLOWCLOSE
01/02/202474.5274.8672.1472.14
01/03/202472.272.669.970.7
01/04/202470.871.8270.271
01/05/202470.571.1669.8470.82
01/08/202469.770.6869.270.36
01/09/202470.7670.8269.8470.14
01/10/202469.3269.9869.3269.76
01/11/202470.0270.268.4868.7
01/12/202469.2669.768.969.68
01/15/202469.6269.9268.5868.76
01/16/202468.268.2266.8867.58
01/17/20246666.465.2665.78
01/18/202466.2666.8865.766.72
01/19/20246767.5466.2466.34
01/22/202466.6667.6263.0663.7
01/23/202464.8265.764.1465
01/24/202466.6467.1666.0266.98
01/25/202467.267.9866.7667.76
01/26/20246868.0466.7667.52
01/29/202467.1468.0466.5468.04
01/30/202468.4268.767.3867.92
01/31/202467.9268.0867.0667.06
02/01/202466.366.765.3866
02/02/202466.466.464.7664.76
02/05/202464.965.2264.1464.44
02/06/202463.5868.0262.464.5
02/07/202464.264.4862.5462.54
02/08/202462.7463.8662.2663.32
02/09/202463.163.360.1261.14
02/12/202461.2462.561.1461.6
02/13/202461.963.260.1460.14
02/14/202460.261.1259.960.46
02/15/202460.7661.5660.6461.2
02/16/202460.761.3859.8460.24
02/19/202459.860.259.2660.04
02/20/202459.560.425959.62
02/21/202459.8659.9658.8859.54
02/22/202460.460.7859.759.74
02/23/20246060.4259.559.8
02/26/202459.6259.7459.0459.26
02/27/202459.4460.5259.4460.02
02/28/202459.859.8258.8258.94
02/29/202459.159.3658.358.58
03/01/202458.7259.0858.2259.02
03/04/202459.159.445858.02
03/05/202457.8258.3657.3657.4
03/06/202457.4259.0457.458.7
03/07/202458.7461.2858.760.52
03/08/2024616159.9660.36
03/11/202459.760.2459.3260.2
03/12/202460.561.7460.461.4
03/13/202461.663.946163.22
03/14/202463.363.66262.32
03/15/202462.4663.2862.2262.58
03/18/202462.8663.4462.4663.44
03/19/202463.4663.562.8863.42
03/20/202463.1463.466363.46
03/21/202465.2465.8863.6264.36
03/22/202463.9665.2663.9464.78
03/25/202464.865.1664.565.16
03/26/202464.9465.0464.2464.48
03/27/202464.4865.0863.864.96
03/28/202465.265.4864.1465.18
04/02/202465.566.765.266.05
04/03/202466.2568.0565.9567.95
04/04/202468.369.656869.45
04/05/202468.3569.556868.5
04/08/202468.669.7568.669.1
04/09/202468.970.8568.770.45
04/10/202473.2576.0572.6573.9
04/11/202474.27572.8573
04/12/202474.375.9574.374.85
04/15/202474.9575.473.2573.35
04/16/202471.5572.971.272.3
04/17/202472.5574.872.3574.35
04/18/202474.975.8574.475.85
04/19/202474.9575.8574.575.2
04/22/202475.2575.5573.4573.75
04/23/202473.1573.472.372.3
04/24/202473.873.9572.873.05
04/25/202473.574.272.272.55
04/26/202473.575.173.3574.2
04/29/202474.8576.1574.2575.95
04/30/202476.176.575.275.2
05/02/202475.6576.173.8575.25
05/03/202472.772.8566.0566.95
05/06/202467.6569.8567.3569.05
05/07/202469.557068.769.3
05/08/202469.871.666.8568.7
05/09/202468.9570.0568.470.05
05/10/20247172.1570.6571.3
05/13/202471.47471.1573.65
05/14/202474.0576.457476.45
05/15/202476.4578.3576.176.45
05/16/202476.777.5575.677.15
05/17/202477.1579.176.278.7
05/20/202479.380.579.1580.05
05/21/202479.6579.9577.6577.9
05/22/202477.677.874.1574.15
05/23/202473.8575.573.174.6
05/24/202474.0575.173.6574.85
05/27/202475.176.1574.976.15
05/28/202476.377.6575.8577.2
05/29/202477.477.5575.4575.7
05/30/202474.8577.6574.7577.65
05/31/202477.7578.8576.9577.65
06/03/202478.1578.375.476.4
06/04/202476.1576.4573.874.45
06/05/202474.2574.5572.273.85
06/06/202474.474.773.474.3
06/07/202474.3574.471.972.85
06/10/202472.3573.5572.0573.55
06/11/202473.473.471.4572.1
06/12/202472.373.2572.172.7
06/13/202471.8727171.45
06/14/202471.5571.6569.970.9
06/17/202470.6572.370.6572
06/18/202472.273.171.572.35
06/19/202472.357371.6572.8
06/20/202472.978.472.4576.8
06/21/202476.2576.47474.6
06/24/2024747773.376.55
06/25/202476.276.6575.576.5
06/26/202476.7577.4574.2574.35
06/27/202474.174.5573.0573.55
06/28/202473.3574.472.8573.25
07/01/202475.0577.9574.677.55
07/02/202477.0577.375.3575.95
07/03/202476.978.476.777.7
07/04/202478.278.576.577.7
07/05/202477.979.277.878.9
07/08/202478.3579.2577.5578.65
07/09/202478.879.2577.7578.2
07/10/202478.1579.7577.3579.55
07/11/202479.979.978.4579
07/12/20247979.8578.2578.95
07/15/202478.5579.0577.578.05
07/16/202477.2577.2574.7576.3
07/17/202475.97775.3575.65
07/18/202475.6576.1574.974.9
07/19/202474.7574.7573.374.35
07/22/20247474.6571.7572.1
07/23/2024727269.270.5
07/24/20247171.857071.2
07/25/202470.2571.5569.771.2
07/26/202471.0572.270.6571.35
07/29/202471.3572.271.0571.7
07/30/202471.2571.4569.770.7
07/31/202471.372.5571.272.05
08/01/202472.0572.471.1571.7
08/02/202470.9571.4568.868.85
08/05/20246767.360.360.65
08/06/202462.462.9560.662.2
08/07/202462.463.361.7563
08/08/2024626361.563
08/09/202463.164.5562.9563.75
08/12/20246464.7563.7564.4
08/13/202464.5564.5563.0563.7
08/14/202463.864.863.3564.3
08/15/202464.65666465.35
08/16/202465.85666565.45
08/19/202465.566.7565.4566.1
08/20/202465.9566.665.566.05
08/21/202466.2567.566.2567.1
08/22/202466.867.366.3566.75
08/23/202466.8567.9566.8567.65
08/26/202467.7569.3567.7568.15
08/27/202468.0568.6567.7568.65
08/28/202468.3568.6566.867.3
08/29/202467.268.266.7567.8
08/30/202468.469.0567.9568.3
09/02/202467.6568.6566.9568.4
09/03/202467.868.365.9566.55
09/04/202465.5566.965.5566.3
09/05/202465.867.965.767.35
09/06/202467.46866.4567.2
09/09/202467.467.964.9565.9
09/10/202465.666.4565.365.5
09/11/202466.167.2565.365.6
09/12/202466.6567.766.4566.5
09/13/202466.6567.7566.6567.35
09/16/202467.0567.7566.867.65
09/17/202467.969.9567.969.15
09/18/202469.270.568.8569.9
09/19/20247172.957172.45
09/20/202472.4572.4569.9570.1
09/23/202470.2571.2562.763
09/24/20246363.6560.662.2
09/25/2024626360.6562.75
09/26/202463.966.263.566
09/27/202465.866.665.265.3
09/30/202465.7566.365.0565.85
10/01/202465.9567.265.1565.9
10/02/202466.166.3565.4565.45
10/03/202465.2565.564.5564.8
10/04/202464.7565.9564.7565.5
10/07/202465.465.463.7564.55
10/08/202463.956462.863.35
10/09/202463.2564.262.9563.55
10/10/202463.964.562.9564.15
10/11/202464.264.663.8563.95
10/14/202464.164.2562.463.55
10/15/202463.163.1562.262.85
10/16/202462.565.3562.564.95
10/17/202465.567.0564.167.05
10/18/202467.3568.967.1567.75
10/21/20246969.5568.368.5
10/22/202469.4569.567.8569.35
10/23/202468.969.468.168.9
10/24/202468.6570.268.669.8
10/25/202469.8570.569.170.3
10/28/202470.671.970.4571.25
10/29/202471.372.270.971.9
10/30/202471.872.0571.0571.9
10/31/202471.7572.771.472.15
11/01/202472.672.9572.1572.15
11/04/202472.275.0572.275.05
11/05/202477.5582.7577.5581.7
11/06/202480.5580.977.3578.1
11/07/202478.882.6578.5582.35
11/08/202482.2584.280.981.7
11/11/20248283.7581.0581.8
11/12/202480.680.775.4576
11/13/202475.679.575.5577.2
11/14/202478.579.576.677
11/15/202476.87976.878.45
11/18/202478.6580.178.480.1
11/19/202480.180.778.479.4
11/20/202479.880.3579.0580.2
11/21/202480.4580.5576.6576.7
11/22/20247878.576.676.75
11/25/202477.3577.575.776.05
11/26/20247577.7574.276.6
11/27/202476.176.775.1575.35
11/28/202475.475.874.674.65
11/29/202475.275.4574.2574.5
12/02/202474.2575.774.2575.3
12/03/202475.876.0574.8575.65
12/04/202475.476.7575.476
12/05/20247787.8576.484.4
12/06/202484.38583.184.25
12/09/202485.358682.784
12/10/202482.7585.182.7584
12/11/202484.285.183.384.9
12/12/20248686.182.883.55
12/13/202483.483.7580.781.1
12/16/202481.1581.7578.5579.6
12/17/20247979.0577.9578.55
12/18/202478.579.378.579.15
12/19/20248080.9578.979.6
12/20/2024797976.877.9
12/23/202477.977.975.777.7
12/27/20247777.576.1576.6
12/30/202476.376.975.976.7