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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 92.3097
CLOSE 92.3885

Low

LOW 69.9

High

HIGH 124.2
DATEOPENHIGHLOWCLOSE
01/02/202577.477.775.5575.6
01/03/202575.676.873.9575.5
01/06/202576.477.4574.976.6
01/07/202576.678.274.7574.75
01/08/202574.674.6573.273.4
01/09/202573.6574.6573.373.5
01/10/202573.473.870.4570.45
01/13/202570.271.969.970.85
01/14/202571.57270.7571.2
01/15/202571.7573.5571.773.3
01/16/20257474.7571.8573.05
01/17/202574.1575.573.7574.9
01/20/202574.676.574.5576.25
01/21/202575.575.7574.974.9
01/22/202575.3575.673.473.9
01/23/202573.3575.372.673.2
01/24/202574.175.3573.9573.95
01/27/202573.1573.6571.672.8
01/28/202572.673.572.0572.65
01/29/202572.673.1572.272.65
01/30/202572.6575.2572.6575
01/31/202575.276.274.3575.85
02/03/202573.275.1573.274.6
02/04/202574.6575.373.774.3
02/05/202574.1576.173.474.7
02/06/202576.3580.575.8580.25
02/07/202581.182.5580.5581.25
02/10/20258183.480.982.9
02/11/202583.0583.3581.682.8
02/12/202582.583.181.282.7
02/13/202583.58583.284.35
02/14/202584.5586.284.485
02/17/202584.587.684.587.05
02/18/202587.45898788.1
02/19/20258888.8583.9585.05
02/20/202585.588.1585.486.2
02/21/202582.685.181.8583.6
02/24/202583.8585.0581.982.35
02/25/202582.284.181.9583.5
02/26/202584.985.8584.184.75
02/27/202584.458583.5584.05
02/28/20258384.882.483.45
03/03/202584.285.8583.584.45
03/04/202583.984.182.583.3
03/05/202586.0590.886.0590.05
03/06/202590.594.0590.592.6
03/07/202592.3592.989.7591.65
03/10/20259292.2589.5590.15
03/11/202589.492.589.490.35
03/12/202591.992.489.690.05
03/13/202589.691.8589.690.9
03/14/202590.8595.1590.7592.85
03/17/202593.7595.1593.493.9
03/18/202594.895.1593.9594.5
03/19/202593.7594.692.893.3
03/20/202593.2593.690.391.85
03/21/202590.9591.489.389.55
03/24/20259194.390.6593.2
03/25/202593.994.8593.494.5
03/26/20259595.893.1593.95
03/27/202593.193.4589.3590.5
03/28/202589.891.0588.588.75
03/31/202587.9588.586.287.05
04/01/202587.858885.786.5
04/02/202586.787.485.185.75
04/03/202582.284.6581.8583.25
04/04/202581.1581.274.3577.35
04/07/202573.87771.173.5
04/08/202575.2576.372.974.7
04/09/202573.3574.371.372.7
04/10/20258080.4573.873.95
04/11/202576.376.372.7574.1
04/14/20257676.3574.675.2
04/15/202575.476.7575.2575.4
04/16/202574.375.6573.6575.2
04/17/202574.9575.4573.874.3
04/22/202575.476.174.4575.85
04/23/202575.477.875.1575.9
04/24/202576.376.975.4576.6
04/25/202576.877.675.976.8
04/28/202577.177.776.8577.2
04/29/202577.157876.5576.75
04/30/202576.6577.0574.4576.55
05/02/202579.1579.276.676.6
05/05/202576.876.8575.6576.4
05/06/202576.4576.4573.775.65
05/07/202575.976.575.2575.25
05/08/202574.2577.3572.977.1
05/09/202577.0579.4576.577.75
05/12/202580.1581.978.4579.05
05/13/202579.558179.179.7
05/14/202579.8580.87878
05/15/202577.878.276.977.75
05/16/202578.178.176.377.3
05/19/202577.27876.1577.5
05/20/202577.278.3577.178.1
05/21/202577.878.277.1577.8
05/22/202578.1578.1576.477.75
05/23/202577.8579.3576.277.75
05/26/202579.1580.0578.979.35
05/27/2025798078.4579.45
05/28/202579.28078.0578.2
05/29/202578.0579.6577.377.5
05/30/202577.1578.0576.8577.3
06/02/202577.178.376.878.3
06/03/20257880.177.480.1
06/04/202581.382.6580.781.7
06/05/202582.0583.7581.882
06/06/202582.182.581.181.45
06/09/202581.2581.478.9580.15
06/10/202579.5580.3579.0579.9
06/11/202580.481.980.1580.65
06/12/202580.1580.2578.379.6
06/13/202578.258078.2580
06/16/202580.882.480.681
06/17/202580.682.8580.581.65
06/18/202581.958280.281.4
06/19/202580.881.157979.55
06/20/20258081.0579.9580.45
06/23/20258080.5579.5579.9
06/24/20258486.9583.686.35
06/25/202588.188.285.8586.3
06/26/20258788.2586.787.2
06/27/202588.289.187.588.55
06/30/202588.7588.8587.7588.3
07/01/202588.7589.1587.1588
07/02/202588.1589.5587.8588.75
07/03/20258989.2587.988.15
07/04/202587.3587.6586.786.85
07/07/202586.687.0585.7587
07/08/202587.2589.9587.0589.4
07/09/20259094.189.993.35
07/10/202594.596.0593.7594.95
07/11/202594.695.4593.895.45
07/14/202594.759693.4594
07/15/202593.9594.191.0591.55
07/16/202591.7591.889.590.5
07/17/202591.191.8590.4591.85
07/18/202592.292.390.391.25
07/21/202591.694.8591.594
07/22/202594.2595.393.493.85
07/23/20259494.89394.15
07/24/202594.4595.3592.793.3
07/25/202592.4593.791.893.7
07/28/202594.895.290.8592.1
07/29/202591.859288.9589.8
07/30/202589.789.788.488.5
07/31/202585.658884.187.65
08/01/202587.988.258686.55
08/04/20258787.786.786.7
08/05/202586.4591.684.591.3
08/06/202592.492.8590.3592.3
08/07/202592.7596.892.5595.7
08/08/202595.496.494.2595.7
08/11/202595.5595.993.394.5
08/12/202594.9595.794.395.6
08/13/202595.59795.1595.85
08/14/202595.5596.494.695.55
08/15/202596.6597.2596.196.35
08/18/202596.396.494.895.45
08/19/202595.99795.896
08/20/202595.2596.2594.896.25
08/21/202596.296.795.896
08/22/20259697.895.597.8
08/25/20259898.359798.3
08/26/202597.6599.497.598.4
08/27/202598.4598.9597.0597.25
08/28/202596.9598.4596.3597
08/29/20259797.396.297
09/01/202597.5598.896.4597.2
09/02/20259797.0594.6595.45
09/03/202596.398.1596.397.45
09/04/202597.497.7596.3596.95
09/05/202597.699.1597.4598
09/08/202598.499.29899.15
09/09/202599.5100.898.899.15
09/10/202599.1599.296.797.25
09/11/202597.3597.3594.896.55
09/12/202597.2599.596.899.5
09/15/202599.9100.398.1599.25
09/16/202599.8100.296.996.9
09/17/20259797.295.0595.6
09/18/202595.6596.394.295
09/19/202595.5596.2594.5595.65
09/22/202595.4597.694.896.35
09/23/202596.498.596.3597.95
09/24/202597.75101.297.35101
09/25/2025101103.2100.1101.2
09/26/2025101.3103100.8103
09/29/2025103.7106.6103106.6
09/30/2025106.2107.1105.1106.2
10/01/2025105.6109.6104.8109.2
10/02/2025109.6110.5107.9107.9
10/03/2025108.9111.1108.9110.6
10/06/2025110.6113110.2110.3
10/07/2025110.3122.3109.9120.4
10/08/2025116.5118.2111.5113.7
10/09/2025114.1114.8111.9114.5
10/10/2025113.8118112.7114.6
10/13/2025118119.8117.4117.4
10/14/2025116.3119115.3115.7
10/15/2025108.4110.4106.7108.2
10/16/2025109.1109.3106.4107.7
10/17/2025102.5106.3102104.4
10/20/2025106.4107.8105.7107
10/21/2025106.9107.1105.1105.4
10/22/2025106.4107105.5105.5
10/23/2025106.3108.9105.9108.7
10/24/2025109.7110.3108.8110
10/27/2025111111.6109.7111
10/28/2025110.6113109.9112
10/29/2025112116.9111.9114.4
10/30/2025116.8118.2114.8114.8
10/31/2025114.7115112.8112.9
11/03/2025112.9115111.8112
11/04/2025110.8112.6109.6112.1
11/05/2025111.3113111112
11/06/2025113113.9111.4111.6
11/07/2025112.2112.8110110.3
11/10/2025112.5112.8110.8111.5
11/11/2025111.8111.9110.1110.1
11/12/2025110.8112.7110.3112
11/13/2025112.4112.4110.2110.4
11/14/2025109.7111.4107.8111.1
11/17/2025111.5112.5110110.7
11/18/2025108.2109.4105.9107.4
11/19/2025107.7109.8104.8108.5
11/20/2025109.5109.9106.8107.6
11/21/2025105.4107.4105.4106
11/24/2025107108.7106.4108.1
11/25/2025108.6111.3108.3111
11/26/2025111.6112.8110.7112.8
11/27/2025112.5113.5111.3113.5
11/28/2025113.9119.2113.3119.2
12/01/2025118.4120.2118.2118.3
12/02/2025118.3119.2116.6117.2
12/03/2025117.9120.5117.3119.2
12/04/2025117.2123.5116.6121.9
12/05/2025122.9122.9118.8119.1
12/08/2025119.2120.2117.9119.3
12/09/2025120120116.7117.2
12/10/2025118118.1115.9116.2
12/11/2025116118.3115.7117.8
12/12/2025118.8120.1115115
12/15/2025116.3117.7115.9117.7
12/16/2025116.6117.7116116.8
12/17/2025117.3119.8117.1117.5
12/18/2025117.2118.7116.8118.7
12/19/2025118.4120.7117.7118.7
12/22/2025119.6123.3119.5121.4
12/23/2025120.9121.4119.9121.1
12/29/2025122.3122.5120.8121.9
12/30/2025122.5124.2122.5124.2