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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	120.9	121.4	121.1	121.4	119.9	115,194
December 22, 2025	119.6	121	121.5	123.3	119.5	219,965
December 19, 2025	118.4	118.7	118.7	120.7	117.7	457,289
December 18, 2025	117.2	118.7	118.7	118.7	116.8	150,657
December 17, 2025	117.3	117.5	117.5	119.8	117.1	224,434
December 16, 2025	116.6	117.2	117.2	117.7	116	118,958
December 15, 2025	116.3	117.7	117.7	117.7	115.9	120,129
December 12, 2025	118.8	115.4	115.4	120.1	115.2	64,741
December 11, 2025	116	117.8	117.8	118.3	115.7	162,218
December 10, 2025	118	116.2	116.2	118.1	115.9	106,423
December 09, 2025	120	117.2	117.2	120	116.7	164,380
December 08, 2025	119.2	119.3	119.3	120.2	117.9	121,434
December 05, 2025	122.9	119.1	119.1	122.9	118.8	175,096
December 04, 2025	117.2	122.3	122.3	123.5	116.6	406,601
December 03, 2025	117.9	118.6	118.6	120.5	117.3	278,807
December 02, 2025	118.3	117.2	117.2	119.2	116.6	112,479
December 01, 2025	118.4	118.3	118.3	120.2	118.2	304,962
November 28, 2025	113.9	119.2	119.2	119.2	113.3	233,950
November 27, 2025	112.5	113.5	113.5	113.5	111.3	147,828
November 26, 2025	111.6	112.8	112.8	112.8	110.7	171,282
November 25, 2025	108.6	111	111	111.3	108.3	138,534
November 24, 2025	107	108.1	108.1	108.7	106.4	347,890
November 21, 2025	105.4	106	106	107.4	105.4	199,379
November 20, 2025	109.5	107.6	107.6	109.9	106.8	237,624
November 19, 2025	107.7	108.5	108.5	109.8	104.8	428,324
November 18, 2025	108.2	107.4	107.4	109.4	105.9	183,583
November 17, 2025	111.5	110.7	110.7	112.5	110	213,840
November 14, 2025	109.7	111.1	111.1	111.4	107.8	167,044
November 13, 2025	112.4	110.4	110.4	112.4	110.2	137,599
November 12, 2025	110.8	112	112	112.7	110.3	264,653
November 11, 2025	111.8	110.1	110.1	111.9	110.1	111,043
November 10, 2025	112.5	111.5	111.5	112.8	110.8	115,011
November 07, 2025	112.2	110.3	110.3	112.8	110	128,429
November 06, 2025	113	111.6	111.6	113.9	111.4	89,034
November 05, 2025	111.3	112	112	113	111	105,643
November 04, 2025	110.8	112.1	112.1	112.6	109.6	121,030
November 03, 2025	112.9	112	112	115	111.8	116,600
October 31, 2025	114.7	112.9	112.9	115	112.8	296,362
October 30, 2025	116.8	114.8	114.8	118.2	114.8	167,513
October 29, 2025	112	114.4	114.4	116.9	111.9	300,275
October 28, 2025	110.6	112	112	113	109.9	243,064
October 27, 2025	111	111	111	111.6	109.7	159,906
October 24, 2025	109.7	110	110	110.3	108.8	120,674
October 23, 2025	106.3	108.7	108.7	108.9	105.9	170,420
October 22, 2025	106.4	105.5	105.5	107	105.5	95,188
October 21, 2025	106.9	105.4	105.4	107.1	105.1	97,735
October 20, 2025	106.4	107	107	107.8	105.7	128,255
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

Aurubis AG (NDA.DE) XETRA