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
2022-12-30 78.02 78.08 76.36 76.36 0.0M
2022-12-29 78.72 79.10 77.90 78.16 0.1M
2022-12-28 79.12 80.62 78.46 79.22 0.1M
2022-12-27 80.50 80.68 78.76 78.92 0.0M
2022-12-23 78.84 80.66 78.24 79.70 0.1M
2022-12-22 81.44 82.46 76.86 77.84 0.2M
2022-12-21 78.00 84.48 72.00 81.42 0.3M
2022-12-20 78.56 79.84 78.08 79.24 0.1M
2022-12-19 78.10 79.54 78.10 79.16 0.1M
2022-12-16 79.14 79.48 76.90 78.40 0.2M
2022-12-15 78.68 80.66 78.50 79.32 0.2M
2022-12-14 79.76 80.36 78.40 79.48 0.2M
2022-12-13 78.88 81.50 77.78 80.16 0.1M
2022-12-12 79.78 79.78 77.88 78.48 0.1M
2022-12-09 81.74 81.86 78.52 80.40 0.1M
2022-12-08 77.30 81.48 77.10 80.96 0.1M
2022-12-07 77.14 78.16 75.70 77.38 0.1M
2022-12-06 76.82 78.06 76.34 77.30 0.1M
2022-12-05 78.26 79.92 77.66 77.66 0.1M
2022-12-02 76.52 78.14 76.00 78.10 0.1M
2022-12-01 76.80 77.10 74.50 76.44 0.1M
2022-11-30 75.42 75.98 74.28 75.82 0.1M
2022-11-29 74.00 75.64 73.80 74.98 0.1M
2022-11-28 74.10 74.10 72.92 73.50 0.1M
2022-11-25 75.00 75.74 73.76 74.78 0.1M
2022-11-24 73.92 74.90 73.52 74.32 0.1M
2022-11-23 73.96 74.08 72.80 73.40 0.1M
2022-11-22 71.98 74.32 71.90 73.44 0.1M
2022-11-21 73.88 73.90 71.46 71.94 0.0M
2022-11-18 73.86 75.52 73.48 74.80 0.2M
2022-11-17 75.06 75.60 72.88 73.52 0.1M
2022-11-16 75.76 76.24 74.44 74.80 0.1M
2022-11-15 77.94 77.94 75.22 75.94 0.1M
2022-11-14 78.00 78.40 76.14 77.40 0.1M
2022-11-11 74.02 78.46 74.02 77.34 0.2M
2022-11-10 69.68 73.36 68.10 73.36 0.2M
2022-11-09 69.50 70.82 69.30 70.30 0.1M
2022-11-08 67.10 70.00 66.68 69.84 0.1M
2022-11-07 66.34 67.78 65.40 67.40 0.1M
2022-11-04 63.58 68.18 63.58 66.80 0.2M
2022-11-03 63.34 63.78 61.94 63.04 0.1M
2022-11-02 65.78 66.04 64.46 64.46 0.1M
2022-11-01 64.70 65.76 64.56 65.36 0.1M
2022-10-31 63.94 64.54 63.16 63.92 0.1M
2022-10-28 64.72 65.10 62.90 63.66 0.2M
2022-10-27 65.44 66.04 64.18 65.66 0.1M
2022-10-26 62.54 66.12 62.04 65.96 0.1M
2022-10-25 61.82 62.20 60.46 62.10 0.1M
2022-10-24 61.50 61.56 59.64 60.26 0.1M
2022-10-21 60.10 61.10 59.04 60.88 0.1M
2022-10-20 59.44 61.34 58.82 60.84 0.1M
2022-10-19 60.06 60.48 59.26 59.86 0.1M
2022-10-18 59.86 61.02 58.78 59.98 0.2M
2022-10-17 57.26 59.74 57.16 59.24 0.1M
2022-10-14 56.10 58.14 55.88 57.06 0.2M
2022-10-13 53.12 54.62 52.26 54.36 0.1M
2022-10-12 55.40 55.40 53.30 53.50 0.2M
2022-10-11 56.54 56.54 54.40 55.46 0.1M
2022-10-10 54.68 57.58 54.68 56.94 0.1M
2022-10-07 56.02 56.56 54.76 55.28 0.1M
2022-10-06 57.98 58.52 56.40 56.52 0.1M
2022-10-05 57.08 57.92 55.62 56.46 0.1M
2022-10-04 58.14 58.20 56.82 57.88 0.2M
2022-10-03 53.28 55.40 52.62 55.32 0.1M
2022-09-30 53.64 54.44 52.68 53.98 0.1M
2022-09-29 53.48 53.94 52.16 53.28 0.1M
2022-09-28 52.70 53.68 51.00 53.64 0.2M
2022-09-27 53.86 54.98 53.60 53.60 0.1M
2022-09-26 51.50 54.08 51.34 53.00 0.1M
2022-09-23 55.46 55.46 52.72 53.00 0.1M
2022-09-22 54.52 56.46 54.48 55.30 0.1M
2022-09-21 55.02 56.70 55.00 56.14 0.1M
2022-09-20 56.50 56.64 54.80 55.68 0.2M
2022-09-19 55.58 56.32 53.94 56.00 0.1M
2022-09-16 55.90 56.86 55.02 55.86 0.3M
2022-09-15 58.26 58.56 56.56 56.86 0.1M
2022-09-14 61.96 62.66 58.28 58.28 0.2M
2022-09-13 64.70 65.00 62.48 62.66 0.1M
2022-09-12 62.70 65.34 62.52 64.74 0.1M
2022-09-09 60.66 63.78 60.66 62.36 0.1M
2022-09-08 60.18 61.00 59.20 60.10 0.1M
2022-09-07 59.38 60.10 59.04 59.74 0.1M
2022-09-06 60.16 61.26 59.52 60.14 0.1M
2022-09-05 58.44 61.08 58.44 60.16 0.1M
2022-09-02 59.06 61.62 58.20 60.88 0.1M
2022-09-01 59.60 59.66 57.36 58.10 0.1M
2022-08-31 62.72 62.72 60.40 60.42 0.1M
2022-08-30 64.68 64.68 62.42 62.68 0.1M
2022-08-29 63.42 64.64 62.84 64.34 0.1M
2022-08-26 65.48 66.20 63.80 63.98 0.1M
2022-08-25 65.42 66.02 64.02 64.58 0.1M
2022-08-24 65.92 66.42 64.20 64.66 0.0M
2022-08-23 63.72 66.32 63.70 66.28 0.1M
2022-08-22 65.72 66.48 63.62 64.16 0.2M
2022-08-19 66.56 67.94 66.20 66.20 0.1M
2022-08-18 67.14 68.40 66.76 67.26 0.1M
2022-08-17 68.46 69.30 66.88 67.18 0.1M
2022-08-16 65.76 69.12 65.70 68.38 0.2M
2022-08-15 68.30 68.58 65.12 65.48 0.1M
2022-08-12 68.42 68.98 67.90 68.28 0.1M
2022-08-11 67.90 69.02 67.76 68.40 0.1M
2022-08-10 66.10 68.04 65.32 67.74 0.1M
2022-08-09 67.30 67.60 66.12 66.58 0.1M
2022-08-08 68.60 69.52 67.00 67.50 0.1M
2022-08-05 67.00 69.88 66.44 68.90 0.2M
2022-08-04 69.10 70.32 68.48 70.32 0.1M
2022-08-03 68.02 69.22 67.46 68.86 0.1M
2022-08-02 68.58 68.68 67.40 68.00 0.1M
2022-08-01 70.20 70.62 68.62 69.16 0.1M
2022-07-29 68.16 70.74 68.06 70.22 0.1M
2022-07-28 66.66 68.44 66.26 67.50 0.1M
2022-07-27 65.40 65.88 63.80 65.88 0.1M
2022-07-26 65.64 66.18 64.28 64.98 0.1M
2022-07-25 64.90 66.20 64.48 65.74 0.1M
2022-07-22 64.60 66.06 64.60 65.58 0.1M
2022-07-21 65.66 66.36 63.82 64.92 0.1M
2022-07-20 65.58 66.32 64.22 66.10 0.1M
2022-07-19 62.62 65.46 62.14 65.46 0.2M
2022-07-18 62.84 63.68 62.54 63.50 0.1M
2022-07-15 59.82 61.16 59.34 61.16 0.2M
2022-07-14 61.66 62.64 59.90 60.62 0.2M
2022-07-13 62.20 63.60 61.16 62.00 0.1M
2022-07-12 62.52 62.84 60.86 62.76 0.1M
2022-07-11 63.32 65.22 62.08 62.88 0.2M
2022-07-08 63.86 65.30 62.74 65.02 0.2M
2022-07-07 61.56 65.28 60.80 64.44 0.2M
2022-07-06 60.40 62.20 60.40 60.88 0.2M
2022-07-05 63.96 64.34 60.44 60.52 0.2M
2022-07-04 63.88 64.64 63.16 63.52 0.1M
2022-07-01 64.12 65.02 62.18 63.42 0.1M
2022-06-30 65.50 65.50 62.90 64.76 0.2M
2022-06-29 67.34 67.84 65.80 66.40 0.2M
2022-06-28 70.76 72.50 67.84 68.28 0.2M
2022-06-27 68.52 71.38 68.28 69.70 0.2M
2022-06-24 67.76 68.60 66.74 68.00 0.2M
2022-06-23 72.86 72.86 66.84 67.82 0.3M
2022-06-22 76.40 76.58 73.30 73.60 0.2M
2022-06-21 78.44 80.30 78.42 78.46 0.1M
2022-06-20 76.94 78.88 75.38 78.08 0.1M
2022-06-17 78.16 79.88 76.08 76.68 0.2M
2022-06-16 82.40 82.64 76.92 77.92 0.2M
2022-06-15 81.68 84.12 79.94 82.72 0.2M
2022-06-14 82.28 82.70 80.02 81.10 0.1M
2022-06-13 83.84 83.90 80.68 81.74 0.1M
2022-06-10 88.26 88.80 84.26 84.58 0.1M
2022-06-09 90.62 91.54 89.02 89.02 0.1M
2022-06-08 93.18 93.52 90.34 91.08 0.1M
2022-06-07 91.94 93.58 91.50 93.04 0.1M
2022-06-06 91.80 92.92 91.42 92.28 0.0M
2022-06-03 91.44 92.62 90.96 91.10 0.1M
2022-06-02 88.34 91.44 87.86 90.84 0.1M
2022-06-01 88.24 88.40 85.94 87.76 0.1M
2022-05-31 89.62 90.10 87.62 87.68 0.2M
2022-05-30 88.48 89.30 87.96 88.48 0.1M
2022-05-27 86.48 86.92 85.80 86.78 0.1M
2022-05-26 85.54 86.02 84.38 85.92 0.0M
2022-05-25 87.50 87.60 84.22 85.22 0.1M
2022-05-24 87.00 89.90 86.80 87.02 0.1M
2022-05-23 87.10 89.20 86.74 88.66 0.1M
2022-05-20 87.08 88.82 85.66 85.88 0.1M
2022-05-19 85.76 86.96 84.66 86.52 0.1M
2022-05-18 88.20 88.92 86.50 86.66 0.1M
2022-05-17 86.00 88.18 84.72 87.38 0.1M
2022-05-16 84.00 88.30 83.12 85.50 0.1M
2022-05-13 83.18 84.38 81.92 84.08 0.1M
2022-05-12 86.80 88.48 78.48 82.64 0.4M
2022-05-11 88.02 91.36 85.12 90.38 0.3M
2022-05-10 94.70 96.30 88.90 89.12 0.2M
2022-05-09 101.85 102.20 96.04 96.28 0.1M
2022-05-06 101.75 102.75 99.54 102.50 0.2M
2022-05-05 106.60 107.50 102.20 102.65 0.1M
2022-05-04 105.85 106.35 104.00 104.00 0.1M
2022-05-03 105.55 106.90 104.25 105.95 0.1M
2022-05-02 108.00 109.55 104.15 104.65 0.0M
2022-04-29 111.90 112.25 109.15 109.15 0.0M
2022-04-28 112.50 112.60 109.05 110.20 0.0M
2022-04-27 105.15 111.45 103.95 111.45 0.2M
2022-04-26 105.95 109.60 104.65 105.75 0.2M
2022-04-25 107.40 107.55 103.30 103.30 0.1M
2022-04-22 113.25 115.35 110.60 110.75 0.1M
2022-04-21 108.90 119.75 107.55 116.00 0.3M
2022-04-20 108.45 109.60 107.35 108.85 0.1M
2022-04-19 108.45 110.15 107.40 108.35 0.1M
2022-04-14 108.55 108.55 107.05 107.75 0.1M
2022-04-13 105.95 108.60 105.75 107.20 0.1M
2022-04-12 102.00 107.05 101.20 106.15 0.2M
2022-04-11 106.00 106.70 103.90 104.15 0.1M
2022-04-08 106.60 108.15 105.85 106.55 0.1M
2022-04-07 103.00 106.70 102.70 104.70 0.1M
2022-04-06 112.95 113.90 100.80 101.90 0.4M
2022-04-05 111.50 114.55 111.40 112.90 0.2M
2022-04-04 111.00 112.05 110.20 111.60 0.1M
2022-04-01 108.95 110.40 107.05 110.25 0.2M
2022-03-31 110.30 111.05 108.05 108.45 0.2M
2022-03-30 107.80 110.35 106.60 110.30 0.2M
2022-03-29 115.15 115.95 107.10 107.75 0.3M
2022-03-28 116.15 116.85 113.30 113.50 0.1M
2022-03-25 113.75 115.80 113.40 115.35 0.1M
2022-03-24 116.60 116.60 113.15 113.15 0.1M
2022-03-23 114.35 116.75 113.70 116.30 0.2M
2022-03-22 114.80 116.10 113.60 114.10 0.2M
2022-03-21 108.50 113.80 108.50 113.75 0.2M
2022-03-18 111.30 111.35 107.05 108.50 0.6M
2022-03-17 111.45 112.60 109.05 111.50 0.1M
2022-03-16 108.00 112.65 107.90 111.15 0.2M
2022-03-15 105.35 106.55 103.00 105.70 0.2M
2022-03-14 106.00 106.85 104.10 106.40 0.1M
2022-03-11 104.95 107.95 102.55 105.70 0.1M
2022-03-10 103.30 105.85 102.40 104.25 0.2M
2022-03-09 100.80 104.25 98.98 102.85 0.2M
2022-03-08 93.14 99.16 93.00 98.18 0.2M
2022-03-07 97.98 100.00 94.88 94.98 0.3M
2022-03-04 107.70 108.70 100.90 100.95 0.2M
2022-03-03 108.50 110.25 107.90 108.60 0.2M
2022-03-02 106.20 108.75 105.80 106.90 0.2M
2022-03-01 105.75 107.30 104.25 105.60 0.2M
2022-02-28 102.05 105.45 101.35 105.05 0.2M
2022-02-25 99.02 104.60 98.54 104.60 0.1M
2022-02-24 99.30 103.20 96.90 97.98 0.3M
2022-02-23 102.00 104.55 101.85 103.20 0.1M
2022-02-22 99.00 103.25 98.34 102.25 0.1M
2022-02-21 104.00 104.45 101.50 102.45 0.1M
2022-02-18 103.75 104.95 102.15 103.25 0.2M
2022-02-17 102.90 105.50 102.35 105.45 0.2M
2022-02-16 100.40 103.30 100.40 102.75 0.2M
2022-02-15 99.06 100.95 98.88 99.84 0.1M
2022-02-14 100.10 100.65 97.00 98.42 0.2M
2022-02-11 97.50 102.95 97.16 102.25 0.3M
2022-02-10 99.22 100.35 95.78 97.90 0.2M
2022-02-09 96.92 99.88 96.16 99.16 0.2M
2022-02-08 96.26 97.92 95.68 96.18 0.1M
2022-02-07 95.04 97.74 94.16 96.08 0.2M
2022-02-04 94.72 94.72 92.08 93.12 0.1M
2022-02-03 93.54 94.78 93.24 94.16 0.1M
2022-02-02 93.48 94.06 92.72 93.26 0.1M
2022-02-01 92.94 94.42 92.86 93.28 0.1M
2022-01-31 94.18 94.26 91.72 91.82 0.1M
2022-01-28 95.96 95.98 93.14 93.20 0.1M
2022-01-27 95.50 97.36 95.30 96.58 0.1M
2022-01-26 96.08 97.56 96.00 96.56 0.1M
2022-01-25 94.58 95.20 93.10 95.08 0.1M
2022-01-24 98.02 98.56 92.92 93.48 0.2M
2022-01-21 98.88 98.90 97.72 98.56 0.1M
2022-01-20 101.60 102.60 97.86 99.86 0.2M
2022-01-19 93.72 102.45 93.06 101.50 0.4M
2022-01-18 94.52 94.74 92.54 94.16 0.1M
2022-01-17 93.98 94.46 93.10 94.30 0.1M
2022-01-14 94.36 95.62 93.30 93.68 0.1M
2022-01-13 93.82 94.90 93.26 94.50 0.1M
2022-01-12 91.98 94.46 91.92 93.96 0.2M
2022-01-11 91.38 91.96 90.64 91.12 0.1M
2022-01-10 91.70 91.72 90.42 90.92 0.1M
2022-01-07 90.66 91.40 90.28 91.34 0.1M
2022-01-06 90.56 91.76 90.22 90.24 0.1M
2022-01-05 91.20 91.82 90.62 91.68 0.1M
2022-01-04 90.48 91.44 89.52 90.96 0.1M
2022-01-03 89.58 91.00 89.10 89.78 0.1M