Aurubis AG - NDA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	102.5	104.4	104.4	106.3	102	196,087
October 16, 2025	109.1	107.7	107.7	109.3	106.4	53,271
October 15, 2025	108.4	108.2	108.2	110.4	106.7	258,189
October 14, 2025	116.3	115.7	115.7	119	115.3	143,700
October 13, 2025	118	117.4	117.4	119.8	117.4	122,592
October 10, 2025	113.8	114.6	114.6	118	112.7	254,875
October 09, 2025	114.1	114.5	114.5	114.8	111.9	179,395
October 08, 2025	116.5	113.7	113.7	118.2	111.5	212,660
October 07, 2025	110.3	120.4	120.4	122.3	109.9	216,433
October 06, 2025	110.6	110.3	110.3	113	110.2	115,200
October 03, 2025	108.9	110.6	110.6	111.1	108.9	118,208
October 02, 2025	109.6	107.9	107.9	110.5	107.9	137,505
October 01, 2025	105.6	109.2	109.2	109.6	104.8	183,932
September 30, 2025	106.2	106.2	106.2	107.1	105.1	143,252
September 29, 2025	103.7	106.6	106.6	106.6	103	173,393
September 26, 2025	101.3	103	103	103	100.8	96,621
September 25, 2025	101	101.2	101.2	103.2	100.1	147,203
September 24, 2025	97.75	101	101	101.2	97.35	116,805
September 23, 2025	96.4	97.95	97.95	98.5	96.35	73,222
September 22, 2025	95.45	96.35	96.35	97.6	94.8	94,897
September 19, 2025	95.55	95.65	95.65	96.25	94.55	195,856
September 18, 2025	95.65	95	95	96.3	94.2	81,918
September 17, 2025	97	95.6	95.6	97.2	95.05	115,611
September 16, 2025	99.8	96.9	96.9	100.2	96.9	129,687
September 15, 2025	99.9	99.25	99.25	100.3	98.15	133,560
September 12, 2025	97.25	99.5	99.5	99.5	96.8	96,212
September 11, 2025	97.35	96.55	96.55	97.35	94.8	86,275
September 10, 2025	99.15	97.25	97.25	99.2	96.7	142,335
September 09, 2025	99.5	99.15	99.15	100.8	98.8	92,866
September 08, 2025	98.4	99.15	99.15	99.2	98	78,797
September 05, 2025	97.6	98	98	99.15	97.45	93,905
September 04, 2025	97.4	96.95	96.95	97.75	96.35	44,856
September 03, 2025	96.3	97.45	97.45	98.15	96.3	86,774
September 02, 2025	97	95.45	95.45	97.05	94.65	58,202
September 01, 2025	97.55	97.2	97.2	98.8	96.45	96,288
August 29, 2025	97	97	97	97.3	96.2	57,201
August 28, 2025	96.95	97	97	98.45	96.35	47,780
August 27, 2025	98.45	97.25	97.25	98.95	97.05	76,384
August 26, 2025	97.65	98.4	98.4	99.4	97.5	107,461
August 25, 2025	98	98.3	98.3	98.35	97	84,142
August 22, 2025	96	97.8	97.8	97.8	95.5	72,089
August 21, 2025	96.2	96	96	96.7	95.8	39,949
August 20, 2025	95.25	96.25	96.25	96.25	94.8	51,030
August 19, 2025	95.9	96	96	97	95.8	50,263
August 18, 2025	96.3	95.45	95.45	96.4	94.8	69,408
August 15, 2025	96.65	96.35	96.35	97.25	96.1	28,555
August 14, 2025	95.55	95.55	95.55	96.4	94.6	79,455
August 13, 2025	95.5	95.85	95.85	97	95.15	68,950
August 12, 2025	94.95	95.6	95.6	95.7	94.3	74,011
August 11, 2025	95.55	94.5	94.5	95.9	93.3	62,671
August 08, 2025	95.4	95.7	95.7	96.4	94.25	81,198
August 07, 2025	92.75	95.7	95.7	96.8	92.55	261,470
August 06, 2025	92.4	92.3	92.3	92.85	90.35	91,609
August 05, 2025	86.45	91.3	91.3	91.6	84.5	229,292
August 04, 2025	87	86.7	86.7	87.7	86.7	91,081
August 01, 2025	87.9	86.55	86.55	88.25	86	109,236
July 31, 2025	85.65	87.65	87.65	88	84.1	291,764
July 30, 2025	89.7	88.5	88.5	89.7	88.4	82,389
July 29, 2025	91.85	89.8	89.8	92	88.95	112,241
July 28, 2025	94.8	92.1	92.1	95.2	90.85	136,870

Aurubis AG (NDA.DE) XETRA