Aurubis AG

NAFG
🏛️ uk →
102.40
Last Update: 2025-09-26
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 77.74 77.74 76.56 76.56 0.0M
2022-12-29 78.68 78.96 77.92 78.13 0.0M
2022-12-28 79.12 80.58 78.52 78.76 0.0M
2022-12-23 78.84 80.66 78.60 79.79 0.0M
2022-12-22 81.50 82.34 76.84 77.58 0.1M
2022-12-21 77.80 83.92 72.50 81.37 0.1M
2022-12-20 78.64 79.82 78.24 79.34 0.0M
2022-12-19 78.78 79.26 78.48 79.04 0.0M
2022-12-16 79.26 79.26 77.02 78.25 0.0M
2022-12-15 78.70 80.62 78.70 79.44 0.0M
2022-12-14 79.76 80.42 78.52 79.16 0.0M
2022-12-13 78.78 81.48 77.74 79.78 0.2M
2022-12-12 78.64 79.18 77.96 78.16 0.0M
2022-12-09 81.78 81.80 79.54 80.33 0.0M
2022-12-08 77.52 81.42 77.16 81.02 0.0M
2022-12-07 76.82 78.12 75.80 77.36 0.0M
2022-12-06 76.46 77.96 76.46 77.06 0.0M
2022-12-05 78.52 79.86 77.90 78.03 0.0M
2022-12-02 76.80 78.12 76.30 78.05 0.0M
2022-12-01 76.84 77.14 74.58 76.56 0.0M
2022-11-30 75.44 75.92 74.32 75.65 0.0M
2022-11-29 73.80 75.54 73.80 74.89 0.0M
2022-11-28 74.18 74.18 73.14 73.60 0.1M
2022-11-25 74.36 75.72 74.10 75.01 0.0M
2022-11-24 74.02 74.78 73.96 74.27 0.0M
2022-11-23 73.98 74.06 73.42 73.55 0.0M
2022-11-22 72.18 74.14 72.06 73.86 0.0M
2022-11-21 73.86 73.86 71.40 71.91 0.0M
2022-11-18 73.74 75.44 73.66 74.66 0.0M
2022-11-17 75.18 75.18 72.90 73.19 0.0M
2022-11-16 75.72 76.04 74.64 74.82 0.0M
2022-11-15 78.00 78.00 75.32 75.83 0.0M
2022-11-14 78.16 78.40 76.22 77.70 0.0M
2022-11-11 75.38 78.38 74.46 77.72 0.1M
2022-11-10 69.96 73.30 68.16 73.21 0.1M
2022-11-09 69.42 70.80 69.36 70.28 0.2M
2022-11-08 67.22 70.01 66.82 70.01 0.6M
2022-11-07 66.42 67.70 65.74 67.44 0.0M
2022-11-04 63.50 68.10 63.50 66.76 0.0M
2022-11-03 63.20 63.48 62.02 62.78 0.0M
2022-11-02 66.04 66.04 64.52 64.62 0.0M
2022-11-01 65.38 65.60 64.64 64.90 0.0M
2022-10-31 63.94 64.48 63.16 64.05 0.0M
2022-10-28 65.04 65.04 63.10 63.54 0.0M
2022-10-27 65.84 65.90 64.14 65.87 0.0M
2022-10-26 62.50 66.04 62.14 65.99 0.0M
2022-10-25 61.10 62.08 60.40 61.87 0.0M
2022-10-24 61.44 61.44 59.70 60.06 0.0M
2022-10-21 60.14 61.10 59.14 61.04 0.0M
2022-10-20 59.70 61.14 59.14 61.01 0.0M
2022-10-19 59.96 60.38 59.40 59.86 0.2M
2022-10-18 60.18 60.96 58.90 60.36 0.0M
2022-10-17 57.78 59.68 57.18 59.52 0.1M
2022-10-14 56.50 58.12 54.36 57.17 0.1M
2022-10-13 53.32 54.40 52.66 54.24 0.1M
2022-10-12 55.50 55.50 53.44 53.57 0.0M
2022-10-11 56.68 56.68 54.50 55.27 0.0M
2022-10-10 54.60 57.56 54.60 57.17 0.0M
2022-10-07 56.16 56.50 55.06 55.35 0.0M
2022-10-06 58.28 58.46 56.50 56.77 0.0M
2022-10-05 56.84 57.76 55.64 56.42 0.0M
2022-10-04 58.14 58.14 56.90 57.67 0.1M
2022-10-03 52.76 55.38 52.76 55.36 0.0M
2022-09-30 53.64 54.28 52.76 53.93 0.2M
2022-09-29 53.42 53.92 52.44 53.05 0.1M
2022-09-28 52.64 53.48 51.04 53.38 0.2M
2022-09-27 54.10 54.94 53.72 53.81 0.0M
2022-09-26 51.44 54.04 51.44 52.92 0.0M
2022-09-23 54.06 54.08 52.82 53.03 0.0M
2022-09-22 54.60 56.44 54.60 55.31 0.0M
2022-09-21 56.64 56.64 55.62 56.17 0.0M
2022-09-20 56.36 56.36 54.94 55.67 0.1M
2022-09-16 55.28 56.88 55.16 56.34 0.0M
2022-09-15 58.36 58.58 56.74 56.90 0.0M
2022-09-14 62.14 62.42 58.34 58.47 0.0M
2022-09-13 64.56 65.00 62.50 62.78 0.0M
2022-09-12 62.68 65.30 62.68 64.79 0.0M
2022-09-09 61.08 63.74 61.08 62.31 0.0M
2022-09-08 60.26 60.40 59.26 59.92 0.0M
2022-09-07 59.58 60.04 59.08 59.41 0.0M
2022-09-06 60.10 61.34 59.60 60.26 0.0M
2022-09-05 59.00 60.84 59.00 60.33 0.1M
2022-09-02 58.26 61.56 58.26 61.14 0.1M
2022-09-01 59.74 59.74 57.52 58.07 0.0M
2022-08-31 62.30 62.72 60.47 60.47 0.0M
2022-08-30 64.68 64.68 62.64 62.78 0.1M
2022-08-26 65.78 66.08 63.84 64.06 0.0M
2022-08-25 65.70 65.70 64.22 64.43 0.0M
2022-08-24 65.34 65.44 64.46 64.54 0.0M
2022-08-23 63.94 66.30 63.94 66.05 0.2M
2022-08-22 65.66 66.58 63.66 64.28 0.1M
2022-08-19 67.02 67.86 66.36 66.45 0.0M
2022-08-18 66.88 68.40 66.80 67.00 0.0M
2022-08-17 68.40 69.04 66.92 67.25 0.0M
2022-08-16 65.70 69.08 65.70 68.63 0.2M
2022-08-15 68.12 68.70 65.16 65.54 0.0M
2022-08-12 68.76 68.84 67.90 67.96 0.0M
2022-08-11 68.00 68.96 68.00 68.48 0.0M
2022-08-10 65.44 67.78 65.44 67.62 0.1M
2022-08-09 67.02 67.58 66.24 66.57 0.0M
2022-08-08 69.14 69.42 67.00 67.66 0.0M
2022-08-05 67.00 69.66 66.42 68.81 0.0M
2022-08-04 69.14 70.18 68.72 70.08 0.0M
2022-08-03 68.44 69.16 67.54 68.85 0.1M
2022-08-02 68.26 68.58 67.48 67.51 0.0M
2022-08-01 70.24 70.64 68.70 69.08 0.0M
2022-07-29 68.48 70.74 68.44 70.22 0.0M
2022-07-28 67.36 68.40 67.00 67.46 0.0M
2022-07-27 64.88 65.56 63.84 65.56 0.0M
2022-07-26 65.62 66.12 64.38 64.99 0.0M
2022-07-25 65.34 66.14 64.64 65.63 0.0M
2022-07-22 65.18 65.88 64.84 65.54 0.0M
2022-07-21 65.64 66.26 63.90 64.56 0.0M
2022-07-20 65.60 66.26 64.24 66.03 0.1M
2022-07-19 62.94 65.38 62.46 65.24 0.0M
2022-07-18 63.12 63.58 62.64 63.10 0.0M
2022-07-15 59.60 61.04 59.40 60.86 0.0M
2022-07-14 62.18 62.58 59.96 60.67 0.0M
2022-07-13 62.52 63.24 61.18 62.38 0.0M
2022-07-12 62.52 62.62 60.88 62.62 0.1M
2022-07-11 62.52 64.88 62.44 62.63 0.0M
2022-07-08 63.72 65.10 62.84 64.60 0.1M
2022-07-07 61.72 65.06 61.06 64.57 0.0M
2022-07-06 60.30 62.00 60.30 60.92 0.0M
2022-07-05 64.26 64.32 60.42 60.66 0.0M
2022-07-04 64.00 64.36 63.24 63.81 0.0M
2022-07-01 63.68 64.92 62.34 63.24 0.1M
2022-06-30 65.56 65.56 63.00 65.07 0.1M
2022-06-29 67.82 67.82 65.86 66.01 0.0M
2022-06-28 70.96 72.24 67.84 68.55 0.0M
2022-06-27 69.12 71.32 68.42 69.56 0.3M
2022-06-24 67.40 68.48 66.72 68.06 0.0M
2022-06-23 71.94 72.86 66.84 67.83 0.1M
2022-06-22 75.92 76.04 73.36 73.39 0.0M
2022-06-21 78.96 80.26 78.44 78.64 0.0M
2022-06-20 77.24 78.66 75.90 78.05 0.0M
2022-06-17 78.34 79.62 76.12 76.80 0.0M
2022-06-16 82.70 82.70 77.00 77.77 0.1M
2022-06-15 82.06 84.16 80.02 82.69 0.3M
2022-06-14 82.44 82.44 80.18 81.12 0.0M
2022-06-13 83.66 83.66 80.78 81.51 0.1M
2022-06-10 88.48 88.62 84.38 84.52 0.0M
2022-06-09 90.96 91.42 89.16 89.29 0.1M
2022-06-08 92.74 92.74 90.38 90.69 0.0M
2022-06-07 92.26 93.42 91.54 93.15 0.0M
2022-06-06 91.94 92.86 91.86 92.37 0.0M
2022-06-01 87.84 88.24 86.12 88.06 0.0M
2022-05-31 89.88 90.34 87.72 87.72 0.0M
2022-05-30 88.48 89.22 88.16 88.36 0.0M
2022-05-27 86.64 86.76 86.06 86.28 0.0M
2022-05-26 85.54 85.90 84.42 85.80 0.0M
2022-05-25 87.98 87.98 84.34 84.89 0.0M
2022-05-24 87.10 89.84 87.00 87.83 0.1M
2022-05-23 87.08 89.24 87.02 88.57 0.0M
2022-05-20 87.26 88.80 85.64 85.74 0.0M
2022-05-19 85.36 86.92 84.78 86.51 0.0M
2022-05-18 88.86 88.86 86.50 86.68 0.0M
2022-05-17 85.44 88.02 84.94 87.14 0.0M
2022-05-16 84.24 87.90 83.78 85.34 0.2M
2022-05-13 83.30 84.12 82.42 83.27 0.0M
2022-05-12 86.76 87.56 78.90 82.41 0.1M
2022-05-11 88.54 91.20 85.18 90.59 0.1M
2022-05-10 93.28 95.88 88.56 88.63 0.1M
2022-05-09 102.15 102.15 96.10 96.35 0.0M
2022-05-06 101.95 102.80 99.72 102.35 0.0M
2022-05-05 106.60 107.20 102.30 102.72 0.1M
2022-05-04 106.50 106.50 104.10 104.53 0.0M
2022-05-03 105.60 106.80 104.40 105.72 0.0M
2022-04-29 112.00 112.10 109.22 109.22 0.0M
2022-04-28 111.15 112.10 109.05 109.62 0.0M
2022-04-27 105.30 110.88 104.65 110.88 0.0M
2022-04-26 105.95 109.60 104.75 105.85 0.0M
2022-04-25 107.40 107.40 103.35 103.67 0.0M
2022-04-22 113.15 115.20 110.65 110.92 0.0M
2022-04-21 108.25 119.65 107.90 115.72 0.1M
2022-04-20 108.30 109.55 107.55 108.62 0.1M
2022-04-19 107.95 109.85 107.65 108.00 0.1M
2022-04-14 108.70 108.70 107.10 108.03 0.0M
2022-04-13 106.85 108.25 106.05 106.80 0.0M
2022-04-12 103.05 106.70 102.05 106.40 0.1M
2022-04-11 106.55 106.55 104.10 104.38 0.0M
2022-04-08 107.15 108.05 105.95 106.30 0.0M
2022-04-07 102.60 106.65 102.60 104.55 0.0M
2022-04-06 113.00 113.75 101.65 101.78 0.1M
2022-04-05 112.25 114.40 111.50 112.88 0.0M
2022-04-04 110.65 112.00 110.60 111.35 0.0M
2022-04-01 109.20 110.45 107.65 110.00 0.0M
2022-03-31 110.75 110.90 108.00 108.62 0.0M
2022-03-30 108.30 110.33 106.65 110.33 0.0M
2022-03-29 114.50 115.95 107.05 107.65 0.0M
2022-03-28 116.65 116.65 113.25 113.90 0.0M
2022-03-25 113.85 115.80 113.40 115.75 0.0M
2022-03-24 116.75 116.75 113.35 113.70 0.0M
2022-03-23 113.95 116.75 113.85 116.05 0.0M
2022-03-22 114.55 116.10 113.60 114.15 0.0M
2022-03-21 108.50 113.80 108.50 113.62 0.0M
2022-03-18 110.60 111.05 107.25 108.35 0.1M
2022-03-17 111.65 112.70 109.15 111.25 0.0M
2022-03-16 108.00 112.45 108.00 110.90 0.0M
2022-03-15 105.35 106.30 103.55 105.40 0.0M
2022-03-14 105.80 106.75 104.85 106.45 0.0M
2022-03-11 105.20 107.65 103.05 106.12 0.0M
2022-03-10 103.15 105.60 102.85 104.20 0.0M
2022-03-09 100.80 104.25 99.70 102.75 0.0M
2022-03-08 93.14 98.64 93.14 98.24 0.1M
2022-03-07 97.92 99.96 95.14 95.34 0.0M
2022-03-04 108.20 108.60 100.95 101.10 0.0M
2022-03-03 108.60 110.15 108.55 108.85 0.0M
2022-03-02 106.30 108.75 106.05 106.78 0.0M
2022-03-01 106.00 106.85 104.45 105.50 0.0M
2022-02-28 102.05 105.40 102.05 104.95 0.0M
2022-02-25 99.38 104.50 99.00 104.22 0.0M
2022-02-24 99.60 103.05 96.90 97.72 0.0M
2022-02-23 101.85 104.50 101.85 103.45 0.0M
2022-02-22 99.00 103.10 98.78 102.05 0.0M
2022-02-21 104.05 104.10 101.60 102.80 0.0M
2022-02-18 103.95 104.80 102.35 103.40 0.0M
2022-02-17 102.95 105.55 102.35 105.05 0.0M
2022-02-16 101.15 103.30 101.15 102.85 0.1M
2022-02-15 99.02 100.85 99.00 99.47 0.0M
2022-02-14 100.10 100.40 97.34 98.53 0.0M
2022-02-11 98.98 103.00 98.98 102.90 0.0M
2022-02-10 99.60 99.60 95.92 97.92 0.0M
2022-02-09 97.04 99.88 96.16 99.41 0.1M
2022-02-08 96.80 97.86 95.76 96.34 0.1M
2022-02-07 95.04 97.40 94.14 95.88 0.0M
2022-02-04 94.00 94.00 92.32 93.00 0.0M
2022-02-03 93.36 94.64 93.36 94.64 0.0M
2022-02-02 93.48 94.08 92.76 93.67 0.1M
2022-02-01 94.10 94.30 93.03 93.03 0.0M
2022-01-31 94.20 94.20 91.68 91.72 0.0M
2022-01-28 95.88 95.96 93.26 93.47 0.0M
2022-01-27 96.40 97.30 95.84 96.42 0.0M
2022-01-26 96.02 97.32 96.02 96.80 0.0M
2022-01-25 94.58 95.10 93.42 94.91 0.0M
2022-01-24 97.62 98.50 93.08 93.75 0.0M
2022-01-21 98.00 98.88 97.82 98.18 0.0M
2022-01-20 101.85 102.50 97.92 100.15 0.0M
2022-01-19 93.96 102.45 93.96 101.72 0.1M
2022-01-18 94.44 94.54 92.54 94.28 0.0M
2022-01-17 93.76 94.46 93.28 94.46 0.1M
2022-01-14 94.42 95.28 93.34 93.71 0.0M
2022-01-13 94.00 94.82 93.34 94.64 0.0M
2022-01-12 92.08 94.36 92.08 94.01 0.0M
2022-01-11 91.34 91.90 90.70 90.77 0.0M
2022-01-10 91.72 91.72 90.60 90.76 0.0M
2022-01-07 90.66 91.26 90.38 90.88 0.0M
2022-01-06 90.56 91.58 90.40 90.65 0.0M
2022-01-05 91.46 91.82 90.68 91.66 0.0M
2022-01-04 90.20 91.26 89.71 91.17 0.0M