Aurubis AG

NAFG
🏛️ germany →
106.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 90.02 90.32 88.06 88.06 0.0M
2021-12-29 89.56 90.30 89.28 90.14 0.1M
2021-12-28 87.88 89.88 87.80 89.54 0.1M
2021-12-27 87.98 88.52 87.42 87.98 0.0M
2021-12-23 87.80 88.48 86.96 88.16 0.1M
2021-12-22 86.38 87.22 86.20 87.08 0.1M
2021-12-21 86.20 87.86 86.18 86.88 0.1M
2021-12-20 83.52 86.72 83.00 85.48 0.1M
2021-12-17 86.48 87.18 85.46 85.72 0.1M
2021-12-16 87.98 88.00 86.14 86.28 0.1M
2021-12-15 86.40 87.58 85.86 86.26 0.1M
2021-12-14 86.86 87.48 86.20 86.34 0.1M
2021-12-13 85.20 87.16 85.20 86.58 0.2M
2021-12-10 84.56 85.34 84.24 84.80 0.1M
2021-12-09 85.92 86.26 83.90 84.86 0.1M
2021-12-08 84.18 86.76 83.76 85.74 0.2M
2021-12-07 83.00 84.42 81.76 84.28 0.2M
2021-12-06 82.92 83.82 81.14 81.96 0.1M
2021-12-03 77.48 84.10 77.48 81.80 0.5M
2021-12-02 77.06 77.22 74.70 76.10 0.1M
2021-12-01 76.26 78.32 76.18 78.00 0.1M
2021-11-30 75.18 77.12 74.92 75.78 0.1M
2021-11-29 74.94 76.72 74.80 76.04 0.1M
2021-11-26 75.20 76.94 74.28 74.94 0.1M
2021-11-25 77.32 77.76 76.80 77.24 0.1M
2021-11-24 77.74 78.60 76.82 77.14 0.1M
2021-11-23 79.66 80.02 77.80 77.80 0.1M
2021-11-22 78.42 80.22 78.42 80.18 0.1M
2021-11-19 78.42 78.98 77.60 78.90 0.1M
2021-11-18 78.56 79.38 77.40 77.94 0.1M
2021-11-17 78.30 78.98 78.16 78.30 0.1M
2021-11-16 77.92 79.00 77.86 78.16 0.1M
2021-11-15 78.26 78.34 77.38 77.90 0.0M
2021-11-12 78.40 78.68 77.60 77.94 0.1M
2021-11-11 77.50 78.80 77.48 78.58 0.1M
2021-11-10 76.70 77.48 75.28 77.42 0.1M
2021-11-09 77.78 77.96 76.28 76.62 0.1M
2021-11-08 75.94 78.44 75.32 78.14 0.1M
2021-11-05 75.16 75.82 74.76 75.74 0.1M
2021-11-04 75.82 76.38 75.16 75.16 0.2M
2021-11-03 75.36 76.68 75.24 75.38 0.1M
2021-11-02 75.90 76.04 75.02 75.02 0.1M
2021-11-01 75.08 76.44 74.86 75.82 0.1M
2021-10-29 76.82 76.84 74.00 74.64 0.2M
2021-10-28 73.82 78.70 73.60 77.40 0.3M
2021-10-27 72.90 74.00 72.80 74.00 0.2M
2021-10-26 73.50 74.12 73.24 73.24 0.0M
2021-10-25 72.84 73.54 72.34 73.32 0.0M
2021-10-22 73.20 73.80 72.68 72.72 0.1M
2021-10-21 72.80 73.26 72.28 72.82 0.1M
2021-10-20 73.80 74.74 72.64 73.46 0.1M
2021-10-19 73.70 75.06 73.48 74.46 0.1M
2021-10-18 73.10 74.60 72.88 73.12 0.1M
2021-10-15 73.50 73.84 73.06 73.36 0.1M
2021-10-14 71.22 73.52 71.22 73.20 0.2M
2021-10-13 70.14 71.56 69.74 70.94 0.1M
2021-10-12 69.20 70.60 68.84 70.22 0.1M
2021-10-11 68.06 70.30 68.06 70.10 0.1M
2021-10-08 68.50 68.64 67.28 68.06 0.1M
2021-10-07 66.50 68.48 65.94 68.06 0.1M
2021-10-06 66.30 67.38 64.76 65.72 0.2M
2021-10-05 64.32 66.16 63.80 65.92 0.1M
2021-10-04 64.04 65.18 63.76 64.20 0.1M
2021-10-01 65.00 65.42 63.74 64.04 0.1M
2021-09-30 65.34 65.88 64.28 65.38 0.1M
2021-09-29 64.46 65.34 62.46 65.02 0.2M
2021-09-28 64.90 65.62 63.90 64.34 0.2M
2021-09-27 64.22 65.46 63.42 65.04 0.2M
2021-09-24 63.50 64.14 62.72 63.60 0.1M
2021-09-23 64.90 65.62 63.46 63.78 0.2M
2021-09-22 63.98 64.36 62.20 64.26 0.4M
2021-09-21 63.28 64.32 62.52 62.72 0.2M
2021-09-20 65.00 65.02 62.70 62.90 0.3M
2021-09-17 67.20 67.82 65.10 65.10 0.5M
2021-09-16 70.26 70.26 67.00 67.00 0.2M
2021-09-15 69.40 70.58 69.20 69.80 0.1M
2021-09-14 70.76 70.76 69.12 69.52 0.1M
2021-09-13 71.00 71.32 70.24 70.60 0.1M
2021-09-10 69.30 71.34 69.08 70.82 0.2M
2021-09-09 69.90 69.90 67.84 69.00 0.3M
2021-09-08 71.38 71.64 69.68 70.10 0.1M
2021-09-07 71.68 72.54 71.50 71.84 0.1M
2021-09-06 72.10 72.40 71.46 71.70 0.1M
2021-09-03 72.68 72.68 71.56 71.78 0.1M
2021-09-02 71.80 72.42 71.60 72.02 0.1M
2021-09-01 72.12 72.40 70.80 71.74 0.1M
2021-08-31 71.86 72.90 71.34 71.88 0.2M
2021-08-30 73.48 73.72 71.64 71.76 0.1M
2021-08-27 72.98 73.36 72.30 73.36 0.1M
2021-08-26 73.62 73.62 72.44 72.78 0.1M
2021-08-25 73.36 74.36 73.06 73.98 0.1M
2021-08-24 73.04 73.56 72.46 73.18 0.1M
2021-08-23 70.70 72.84 70.44 72.50 0.1M
2021-08-20 70.70 70.86 69.70 70.36 0.1M
2021-08-19 71.76 72.18 70.42 70.96 0.3M
2021-08-18 73.36 73.36 72.64 72.70 0.1M
2021-08-17 74.40 74.66 72.78 73.02 0.1M
2021-08-16 75.34 76.00 74.28 74.66 0.1M
2021-08-13 75.22 75.92 74.72 75.80 0.1M
2021-08-12 75.32 75.76 74.84 75.18 0.1M
2021-08-11 73.76 75.94 73.22 75.26 0.2M
2021-08-10 75.56 76.00 73.30 73.74 0.3M
2021-08-09 76.62 77.04 74.80 75.76 0.2M
2021-08-06 76.50 77.90 74.60 76.60 0.4M
2021-08-05 85.62 86.02 75.64 75.88 0.6M
2021-08-04 85.76 86.48 85.68 86.16 0.0M
2021-08-03 84.58 85.54 84.18 85.40 0.1M
2021-08-02 86.68 86.68 84.86 84.86 0.1M
2021-07-30 86.16 86.70 85.18 85.30 0.1M
2021-07-29 86.44 86.92 85.56 86.92 0.1M
2021-07-28 87.74 87.74 85.18 85.68 0.1M
2021-07-27 86.10 87.50 85.88 87.30 0.1M
2021-07-26 84.34 86.54 83.98 86.54 0.1M
2021-07-23 82.90 84.34 82.74 84.02 0.1M
2021-07-22 83.76 84.40 82.70 82.78 0.1M
2021-07-21 81.12 83.90 81.06 83.24 0.1M
2021-07-20 80.54 82.00 79.86 80.98 0.1M
2021-07-19 82.84 82.98 80.20 81.06 0.1M
2021-07-16 85.72 86.06 83.00 83.44 0.1M
2021-07-15 85.18 85.56 84.64 85.16 0.1M
2021-07-14 85.06 86.58 84.72 85.36 0.1M
2021-07-13 85.04 87.14 85.04 85.22 0.1M
2021-07-12 84.84 85.38 83.60 85.28 0.1M
2021-07-09 83.24 84.88 82.46 84.88 0.1M
2021-07-08 85.50 85.56 81.86 82.70 0.1M
2021-07-07 84.50 85.88 83.86 85.52 0.1M
2021-07-06 84.00 85.52 83.08 83.60 0.2M
2021-07-05 81.22 83.44 81.22 83.44 0.1M
2021-07-02 79.56 81.20 79.04 80.98 0.1M
2021-07-01 78.80 80.82 78.50 79.00 0.1M
2021-06-30 78.00 78.52 77.08 78.16 0.1M
2021-06-29 77.92 78.48 77.52 78.10 0.0M
2021-06-28 78.34 78.96 77.84 77.96 0.1M
2021-06-25 77.70 78.64 77.26 78.52 0.1M
2021-06-24 76.14 77.70 76.14 77.46 0.1M
2021-06-23 77.80 78.30 76.06 76.74 0.1M
2021-06-22 77.38 77.40 76.12 77.00 0.1M
2021-06-21 76.70 77.36 75.10 76.86 0.1M
2021-06-18 78.92 80.70 76.50 76.50 0.2M
2021-06-17 78.76 81.26 77.78 78.96 0.2M
2021-06-16 78.50 79.44 76.88 79.00 0.2M
2021-06-15 80.00 80.00 78.24 78.54 0.1M
2021-06-14 80.58 81.00 79.94 79.94 0.1M
2021-06-11 79.76 80.98 79.40 80.48 0.1M
2021-06-10 80.24 80.28 79.28 79.50 0.1M
2021-06-09 81.00 81.00 79.66 79.98 0.0M
2021-06-08 80.70 80.92 79.90 80.86 0.1M
2021-06-07 79.46 81.12 78.80 80.70 0.1M
2021-06-04 78.92 79.28 77.78 79.14 0.1M
2021-06-03 79.50 79.80 78.26 78.60 0.1M
2021-06-02 79.60 80.32 79.32 79.76 0.1M
2021-06-01 78.90 80.00 78.38 79.58 0.1M
2021-05-31 77.24 78.94 77.24 78.20 0.1M
2021-05-28 76.28 77.08 75.76 76.78 0.1M
2021-05-27 76.16 76.38 75.32 75.60 0.2M
2021-05-26 76.22 76.52 75.56 75.70 0.1M
2021-05-25 75.72 76.94 75.46 75.64 0.1M
2021-05-21 75.18 75.40 74.36 74.86 0.1M
2021-05-20 75.20 75.50 73.76 75.02 0.1M
2021-05-19 75.98 75.98 74.00 74.96 0.1M
2021-05-18 77.50 77.68 76.30 76.54 0.1M
2021-05-17 76.86 77.06 75.46 76.18 0.1M
2021-05-14 75.56 76.36 74.38 75.96 0.1M
2021-05-13 75.50 76.56 74.32 75.50 0.1M
2021-05-12 78.78 79.26 76.66 77.30 0.1M
2021-05-11 77.80 79.96 76.16 78.52 0.1M
2021-05-10 77.28 79.36 75.68 78.78 0.1M
2021-05-07 79.40 79.40 77.26 77.68 0.1M
2021-05-06 76.16 78.84 75.26 78.64 0.2M
2021-05-05 73.48 76.10 72.74 76.10 0.1M
2021-05-04 73.72 74.32 72.12 72.12 0.1M
2021-05-03 71.78 73.48 71.32 73.30 0.1M
2021-04-30 72.36 72.88 71.54 71.54 0.1M
2021-04-29 73.84 74.50 72.58 72.74 0.1M
2021-04-28 73.28 73.80 72.96 72.98 0.1M
2021-04-27 74.38 74.66 72.14 73.22 0.1M
2021-04-26 71.80 74.56 71.80 74.22 0.1M
2021-04-23 70.10 71.72 70.10 71.18 0.1M
2021-04-22 70.58 71.30 69.98 70.44 0.1M
2021-04-21 71.20 71.62 69.96 70.58 0.1M
2021-04-20 72.64 73.04 70.80 70.80 0.1M
2021-04-19 73.38 73.74 72.54 72.64 0.1M
2021-04-16 72.98 73.98 72.84 73.16 0.1M
2021-04-15 72.36 73.52 72.06 72.86 0.1M
2021-04-14 70.92 72.06 70.58 72.06 0.1M
2021-04-13 70.28 70.74 70.08 70.34 0.1M
2021-04-12 70.22 71.06 69.50 69.94 0.1M
2021-04-09 70.84 70.90 69.98 70.32 0.1M
2021-04-08 71.80 72.22 70.36 71.02 0.1M
2021-04-07 71.64 71.80 70.58 71.50 0.1M
2021-04-06 71.28 72.20 70.78 71.84 0.1M
2021-04-01 70.98 71.10 70.02 70.18 0.0M
2021-03-31 71.90 72.30 70.20 70.64 0.1M
2021-03-30 69.94 72.04 69.78 71.92 0.1M
2021-03-29 70.66 71.30 69.82 69.96 0.1M
2021-03-26 66.80 70.58 66.80 70.32 0.2M
2021-03-25 66.88 67.16 65.48 66.18 0.1M
2021-03-24 65.50 67.42 65.14 67.30 0.1M
2021-03-23 66.20 66.32 65.18 66.18 0.1M
2021-03-22 66.90 67.78 66.00 66.50 0.1M
2021-03-19 68.40 68.40 65.92 66.84 0.3M
2021-03-18 69.00 69.64 68.44 68.86 0.1M
2021-03-17 70.64 71.00 68.58 68.58 0.1M
2021-03-16 70.28 70.64 69.44 70.64 0.1M
2021-03-15 71.00 71.72 70.16 70.50 0.1M
2021-03-12 71.98 71.98 70.46 70.98 0.1M
2021-03-11 70.78 72.24 70.68 72.14 0.1M
2021-03-10 71.28 71.28 69.92 70.32 0.1M
2021-03-09 71.14 71.74 70.70 71.26 0.1M
2021-03-08 70.42 71.50 70.14 71.48 0.1M
2021-03-05 70.00 71.26 69.32 69.82 0.1M
2021-03-04 73.70 73.88 70.04 70.04 0.1M
2021-03-03 72.44 74.06 72.18 73.14 0.1M
2021-03-02 72.50 72.94 72.14 72.44 0.1M
2021-03-01 73.40 74.20 72.60 72.80 0.1M
2021-02-26 72.30 73.04 71.22 72.30 0.2M
2021-02-25 73.50 74.24 72.58 72.86 0.1M
2021-02-24 73.52 74.64 72.44 73.02 0.2M
2021-02-23 73.50 73.96 71.62 73.68 0.2M
2021-02-22 71.28 73.54 70.68 73.26 0.2M
2021-02-19 68.98 71.66 68.40 71.46 0.1M
2021-02-18 69.58 71.00 68.72 68.90 0.1M
2021-02-17 69.92 69.92 68.52 69.14 0.2M
2021-02-16 68.52 70.62 67.94 70.28 0.2M
2021-02-15 66.16 68.90 66.16 68.26 0.2M
2021-02-12 65.18 66.04 64.90 65.90 0.1M
2021-02-11 66.20 67.34 66.20 66.96 0.1M
2021-02-10 65.20 67.20 65.18 66.22 0.2M
2021-02-09 66.78 67.12 64.68 65.14 0.2M
2021-02-08 68.90 69.40 66.50 66.92 0.2M
2021-02-05 69.00 69.00 64.80 68.32 0.3M
2021-02-04 67.78 69.12 67.44 68.00 0.1M
2021-02-03 66.70 67.78 65.90 67.52 0.1M
2021-02-02 66.10 66.96 65.60 66.70 0.1M
2021-02-01 64.28 66.34 64.14 65.68 0.2M
2021-01-29 64.00 64.60 62.96 63.60 0.1M
2021-01-28 62.50 65.10 62.06 64.76 0.2M
2021-01-27 69.00 69.22 61.30 62.78 0.5M
2021-01-26 68.54 70.38 67.28 69.14 0.3M
2021-01-25 69.98 72.02 68.00 68.56 0.3M
2021-01-22 68.70 70.16 68.16 69.46 0.2M
2021-01-21 66.12 70.36 66.12 69.98 0.3M
2021-01-20 65.28 66.62 65.28 66.12 0.1M
2021-01-19 66.42 67.24 64.82 65.02 0.1M
2021-01-18 65.42 66.12 64.12 66.00 0.1M
2021-01-15 65.50 68.00 65.16 65.52 0.2M
2021-01-14 64.82 65.92 64.70 65.58 0.1M
2021-01-13 65.82 65.82 64.60 64.76 0.1M
2021-01-12 65.46 66.54 65.04 65.40 0.1M
2021-01-11 66.40 67.14 65.70 65.70 0.1M
2021-01-08 68.78 69.14 66.54 66.98 0.1M
2021-01-07 68.72 68.72 67.38 68.64 0.1M
2021-01-06 67.02 68.12 65.86 67.96 0.1M
2021-01-05 65.18 66.64 65.00 66.64 0.1M
2021-01-04 64.42 66.16 64.20 65.62 0.1M