Aurubis AG

NAFG
🏛️ germany →
106.00
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 90.06 90.30 88.80 88.80 0.0M
2021-12-29 89.64 90.32 89.36 90.28 0.0M
2021-12-28 88.24 89.80 88.12 89.60 0.0M
2021-12-27 87.72 88.52 87.48 88.24 0.0M
2021-12-23 87.46 88.48 86.98 87.84 0.0M
2021-12-22 86.58 87.20 86.26 87.20 0.0M
2021-12-21 86.26 87.72 86.24 86.98 0.0M
2021-12-20 84.50 86.74 81.02 85.52 0.0M
2021-12-17 86.20 87.10 85.36 85.58 0.0M
2021-12-16 87.02 87.94 86.14 86.18 0.0M
2021-12-15 86.28 87.50 85.76 86.36 0.0M
2021-12-14 86.66 87.50 85.54 86.08 0.0M
2021-12-13 85.10 87.08 84.88 86.22 0.0M
2021-12-10 84.46 85.22 83.96 85.00 0.0M
2021-12-09 86.04 86.04 83.88 84.48 0.0M
2021-12-08 84.16 86.70 83.56 86.02 0.0M
2021-12-07 82.38 84.48 81.88 83.82 0.0M
2021-12-06 82.00 83.66 81.26 81.86 0.0M
2021-12-03 78.88 84.00 78.20 81.50 0.1M
2021-12-02 77.46 77.88 74.74 76.26 0.0M
2021-12-01 76.24 78.14 76.24 76.62 0.0M
2021-11-30 75.30 77.06 75.00 75.94 0.0M
2021-11-29 75.26 76.68 75.12 76.20 0.0M
2021-11-26 76.52 76.90 74.12 74.12 0.0M
2021-11-25 77.86 77.86 76.82 77.04 0.0M
2021-11-24 77.90 78.52 76.94 77.04 0.0M
2021-11-23 79.90 80.04 77.58 77.78 0.0M
2021-11-22 78.94 80.22 78.58 80.02 0.0M
2021-11-19 78.58 79.04 77.70 78.38 0.0M
2021-11-18 78.22 79.32 77.36 78.24 0.0M
2021-11-17 77.90 78.90 77.90 78.52 0.0M
2021-11-16 77.98 78.92 77.96 78.34 0.0M
2021-11-15 78.00 78.30 77.46 78.04 0.0M
2021-11-12 78.06 78.34 77.62 77.62 0.0M
2021-11-11 77.48 78.78 77.20 78.72 0.0M
2021-11-10 76.78 77.62 75.26 77.04 0.0M
2021-11-09 78.22 78.22 76.34 76.78 0.0M
2021-11-08 75.50 78.40 75.50 77.90 0.0M
2021-11-05 75.22 76.08 74.90 76.08 0.0M
2021-11-04 76.00 76.30 75.28 75.42 0.0M
2021-11-03 75.36 76.56 75.02 75.80 0.0M
2021-11-02 75.58 75.92 75.04 75.34 0.0M
2021-11-01 75.98 76.48 74.90 76.04 0.0M
2021-10-29 77.06 77.06 74.04 75.12 0.0M
2021-10-28 74.22 78.64 73.92 76.94 0.0M
2021-10-27 73.70 74.26 72.64 74.20 0.0M
2021-10-26 73.62 74.08 73.02 73.02 0.0M
2021-10-25 73.00 73.60 72.50 73.60 0.0M
2021-10-22 73.12 73.82 72.62 72.62 0.0M
2021-10-21 73.74 73.78 72.24 73.08 0.0M
2021-10-20 74.78 74.78 72.72 73.82 0.0M
2021-10-19 73.24 75.04 73.24 74.78 0.0M
2021-10-18 73.76 74.60 72.92 72.92 0.0M
2021-10-15 73.48 73.82 73.02 73.44 0.0M
2021-10-14 71.38 73.50 71.16 73.36 0.0M
2021-10-13 70.34 71.52 69.88 70.84 0.0M
2021-10-12 69.88 70.54 68.88 70.38 0.0M
2021-10-11 68.40 70.30 68.16 69.84 0.0M
2021-10-08 68.16 68.66 67.32 68.46 0.0M
2021-10-07 65.90 68.46 65.90 68.14 0.0M
2021-10-06 66.08 67.00 65.06 66.18 0.0M
2021-10-05 64.76 66.18 63.84 66.14 0.0M
2021-10-04 64.48 65.18 63.74 64.52 0.0M
2021-10-01 65.28 65.38 63.88 64.10 0.0M
2021-09-30 65.28 65.88 64.32 65.60 0.0M
2021-09-29 64.64 65.34 62.54 65.10 0.0M
2021-09-28 65.32 65.64 63.90 64.48 0.0M
2021-09-27 64.50 65.40 63.50 65.30 0.0M
2021-09-24 63.86 64.06 62.80 64.06 0.0M
2021-09-23 64.64 65.54 63.54 63.82 0.0M
2021-09-22 63.36 64.56 62.28 64.48 0.0M
2021-09-21 63.44 64.32 62.52 63.00 0.0M
2021-09-20 65.20 65.32 62.72 63.36 0.0M
2021-09-17 67.48 67.82 65.20 65.70 0.0M
2021-09-16 70.06 70.06 67.04 67.64 0.0M
2021-09-15 69.70 70.46 69.30 70.12 0.0M
2021-09-14 70.90 70.90 69.20 69.34 0.0M
2021-09-13 70.66 71.22 70.26 70.42 0.0M
2021-09-10 69.14 71.36 69.08 71.16 0.0M
2021-09-09 69.80 70.06 67.96 68.86 0.0M
2021-09-08 72.00 72.00 69.68 69.98 0.0M
2021-09-07 71.84 72.54 71.66 71.96 0.0M
2021-09-06 71.92 72.38 71.50 71.50 0.0M
2021-09-03 72.12 72.24 71.54 71.96 0.0M
2021-09-02 71.80 72.40 71.52 72.00 0.0M
2021-09-01 72.10 72.30 70.86 71.52 0.0M
2021-08-31 72.28 72.94 71.22 71.80 0.0M
2021-08-30 73.20 73.60 71.70 72.02 0.0M
2021-08-27 72.98 73.58 72.36 73.20 0.0M
2021-08-26 74.14 74.14 72.44 72.88 0.0M
2021-08-25 73.58 74.34 73.20 74.32 0.0M
2021-08-24 73.00 73.70 72.50 73.62 0.0M
2021-08-23 70.56 72.98 70.52 72.80 0.0M
2021-08-20 71.14 71.26 69.70 70.54 0.0M
2021-08-19 72.62 72.62 70.44 71.28 0.0M
2021-08-18 73.30 73.50 72.66 72.80 0.0M
2021-08-17 74.82 74.82 72.72 73.16 0.0M
2021-08-16 76.36 76.36 74.26 75.00 0.0M
2021-08-13 75.54 76.00 74.86 76.00 0.0M
2021-08-12 75.76 75.90 74.90 75.26 0.0M
2021-08-11 74.08 75.78 73.36 75.64 0.0M
2021-08-10 76.00 76.18 73.38 73.96 0.0M
2021-08-09 77.10 77.18 74.84 75.82 0.0M
2021-08-06 76.98 77.92 75.52 76.90 0.0M
2021-08-05 86.40 86.70 75.66 76.50 0.1M
2021-08-04 85.86 86.76 85.50 86.32 0.0M
2021-08-03 85.06 85.74 84.34 85.74 0.0M
2021-08-02 86.16 86.18 84.56 84.86 0.0M
2021-07-30 86.32 86.32 85.06 85.34 0.0M
2021-07-29 85.98 87.10 85.58 86.98 0.0M
2021-07-28 87.50 87.50 85.24 85.72 0.0M
2021-07-27 86.42 87.50 85.96 87.48 0.0M
2021-07-26 83.94 86.54 83.88 86.20 0.0M
2021-07-23 82.68 84.28 82.68 84.20 0.0M
2021-07-22 82.90 84.42 82.62 83.08 0.0M
2021-07-21 81.76 83.90 81.26 83.56 0.0M
2021-07-20 80.00 81.90 79.86 81.26 0.0M
2021-07-19 83.00 83.00 80.26 80.84 0.0M
2021-07-16 84.96 86.00 81.70 82.50 0.0M
2021-07-15 85.12 85.44 84.64 85.22 0.0M
2021-07-14 85.36 86.38 84.84 85.50 0.0M
2021-07-13 85.08 87.12 84.86 85.38 0.0M
2021-07-12 84.66 85.50 83.74 85.48 0.0M
2021-07-09 83.02 85.10 82.56 85.06 0.0M
2021-07-08 85.44 85.78 81.94 83.02 0.0M
2021-07-07 83.30 85.80 83.30 85.42 0.0M
2021-07-06 83.46 85.50 83.02 83.20 0.0M
2021-07-05 81.32 83.48 80.88 83.46 0.0M
2021-07-02 80.10 81.20 80.00 80.82 0.0M
2021-07-01 78.58 80.68 78.40 79.28 0.0M
2021-06-30 78.28 78.50 77.04 78.50 0.0M
2021-06-29 77.62 78.40 77.58 78.24 0.0M
2021-06-28 78.38 78.94 77.62 77.68 0.0M
2021-06-25 77.66 78.70 77.44 78.58 0.0M
2021-06-24 77.18 77.74 76.22 77.40 0.0M
2021-06-23 77.68 77.96 76.16 77.06 0.0M
2021-06-22 77.18 77.50 76.18 77.50 0.0M
2021-06-21 76.50 77.22 75.02 76.78 0.0M
2021-06-18 79.38 80.62 76.40 76.92 0.0M
2021-06-17 78.58 81.20 78.08 79.02 0.0M
2021-06-16 78.52 79.40 76.90 79.00 0.0M
2021-06-15 80.28 80.66 78.28 78.86 0.0M
2021-06-14 80.84 80.90 79.74 80.20 0.0M
2021-06-11 79.60 80.92 79.60 80.82 0.0M
2021-06-10 80.00 80.24 79.40 79.56 0.0M
2021-06-09 80.96 80.96 79.70 80.14 0.0M
2021-06-08 80.42 80.98 79.88 80.98 0.0M
2021-06-07 79.68 81.06 79.00 80.76 0.0M
2021-06-04 78.80 79.34 77.78 79.34 0.0M
2021-06-03 79.92 79.92 78.30 78.74 0.0M
2021-06-02 79.60 80.26 79.34 79.90 0.0M
2021-06-01 78.62 79.98 78.32 79.98 0.0M
2021-05-31 77.44 78.90 77.20 78.44 0.0M
2021-05-28 76.28 77.04 75.88 76.90 0.0M
2021-05-27 75.96 76.26 75.34 76.22 0.0M
2021-05-26 76.10 76.54 75.56 76.14 0.0M
2021-05-25 75.82 76.98 75.50 76.06 0.0M
2021-05-24 75.02 75.64 75.00 75.22 0.0M
2021-05-21 75.22 75.34 74.50 75.06 0.0M
2021-05-20 75.26 75.56 73.78 75.28 0.0M
2021-05-19 76.42 76.42 74.06 75.44 0.0M
2021-05-18 76.68 77.80 76.32 76.90 0.0M
2021-05-17 76.60 77.04 75.56 76.72 0.0M
2021-05-14 75.80 76.26 74.34 76.24 0.0M
2021-05-13 76.80 76.82 74.30 75.30 0.0M
2021-05-12 78.34 79.14 76.66 76.66 0.0M
2021-05-11 78.00 79.86 76.18 78.76 0.0M
2021-05-10 77.50 79.34 75.70 78.48 0.0M
2021-05-07 78.72 79.34 77.32 77.78 0.0M
2021-05-06 75.98 78.86 75.44 78.48 0.0M
2021-05-05 72.48 76.18 72.16 76.00 0.0M
2021-05-04 73.50 74.30 71.82 72.04 0.0M
2021-05-03 71.56 73.54 71.18 73.10 0.0M
2021-04-30 72.60 72.88 70.98 71.38 0.0M
2021-04-29 73.14 74.46 72.62 73.08 0.0M
2021-04-28 73.00 73.78 72.80 73.16 0.0M
2021-04-27 74.00 74.46 72.14 73.10 0.0M
2021-04-26 71.52 74.46 71.52 74.20 0.0M
2021-04-23 70.50 71.74 70.38 71.38 0.0M
2021-04-22 71.08 71.08 70.00 70.58 0.0M
2021-04-21 71.26 71.36 70.00 70.90 0.0M
2021-04-20 72.50 73.00 70.68 71.18 0.0M
2021-04-19 73.42 73.58 72.40 72.78 0.0M
2021-04-16 73.04 73.96 72.76 73.10 0.0M
2021-04-15 72.16 73.50 71.80 72.70 0.0M
2021-04-14 70.50 72.28 70.14 71.80 0.0M
2021-04-13 70.20 70.68 70.16 70.24 0.0M
2021-04-12 69.94 70.94 69.50 70.14 0.0M
2021-04-09 70.86 70.86 69.98 70.62 0.0M
2021-04-08 71.58 72.24 70.44 71.28 0.0M
2021-04-07 71.80 71.80 70.66 71.50 0.0M
2021-04-06 70.58 72.20 70.50 71.68 0.0M
2021-04-01 70.34 70.80 69.94 70.44 0.0M
2021-03-31 71.98 72.30 70.30 70.58 0.0M
2021-03-30 70.00 72.00 70.00 71.62 0.0M
2021-03-29 70.32 71.30 69.84 69.90 0.0M
2021-03-26 66.62 70.98 66.54 70.62 0.0M
2021-03-25 66.70 67.10 65.50 66.18 0.0M
2021-03-24 66.16 67.38 65.40 67.22 0.0M
2021-03-23 66.58 66.58 65.22 66.02 0.0M
2021-03-22 67.54 67.76 66.00 66.72 0.0M
2021-03-19 68.58 68.86 65.96 67.18 0.0M
2021-03-18 69.00 69.50 68.50 68.88 0.0M
2021-03-17 70.84 70.84 68.52 69.00 0.0M
2021-03-16 70.84 70.86 69.42 70.86 0.0M
2021-03-15 71.18 71.62 70.16 70.74 0.0M
2021-03-12 71.86 71.86 70.46 71.58 0.0M
2021-03-11 70.60 72.28 70.58 71.80 0.0M
2021-03-10 71.50 71.64 70.00 70.58 0.0M
2021-03-09 71.26 71.74 70.82 71.16 0.0M
2021-03-08 71.10 71.66 70.20 71.64 0.0M
2021-03-05 69.76 71.18 69.44 70.48 0.0M
2021-03-04 72.42 72.90 69.24 69.76 0.0M
2021-03-03 72.82 74.00 72.46 73.20 0.0M
2021-03-02 72.74 73.04 72.14 72.28 0.0M
2021-03-01 73.04 74.06 72.66 72.92 0.0M
2021-02-26 71.50 72.84 71.08 72.68 0.0M
2021-02-25 73.50 74.24 71.50 72.20 0.0M
2021-02-24 73.84 74.68 72.44 73.48 0.0M
2021-02-23 73.34 74.00 71.52 73.98 0.0M
2021-02-22 71.36 73.50 70.86 73.34 0.0M
2021-02-19 68.96 71.78 68.20 71.26 0.0M
2021-02-18 69.10 70.80 68.58 68.84 0.0M
2021-02-17 69.66 69.96 68.72 69.54 0.0M
2021-02-16 68.18 70.52 67.96 69.98 0.0M
2021-02-15 66.46 68.86 66.06 67.88 0.0M
2021-02-12 65.72 66.40 64.88 66.32 0.0M
2021-02-11 66.12 67.16 66.12 66.42 0.0M
2021-02-10 65.70 67.00 65.20 66.50 0.0M
2021-02-09 66.96 67.44 64.80 65.28 0.0M
2021-02-08 68.94 69.20 66.54 67.38 0.0M
2021-02-05 70.98 71.14 64.74 68.02 0.0M
2021-02-04 67.70 69.00 67.44 68.38 0.0M
2021-02-03 66.90 67.76 65.98 67.26 0.0M
2021-02-02 65.98 66.94 65.70 66.86 0.0M
2021-02-01 64.18 66.34 63.94 65.72 0.0M
2021-01-29 64.20 64.58 63.02 63.98 0.0M
2021-01-28 63.50 65.28 62.16 64.92 0.0M
2021-01-27 69.22 69.22 61.50 63.50 0.0M
2021-01-26 68.50 70.20 67.30 69.36 0.0M
2021-01-25 69.50 72.00 68.26 69.00 0.0M
2021-01-22 69.90 70.16 67.20 69.58 0.0M
2021-01-21 66.42 70.30 66.28 70.16 0.0M
2021-01-20 65.04 66.62 65.04 66.36 0.0M
2021-01-19 66.58 66.62 64.84 65.34 0.0M
2021-01-18 65.70 66.44 64.10 66.44 0.0M
2021-01-15 65.78 67.90 65.22 65.96 0.0M
2021-01-14 64.92 65.90 64.80 65.32 0.0M
2021-01-13 65.44 65.82 64.62 65.00 0.0M
2021-01-12 65.94 66.26 65.06 65.76 0.0M
2021-01-11 66.78 67.08 65.68 65.84 0.0M
2021-01-08 68.84 68.98 66.56 67.30 0.0M
2021-01-07 68.10 68.84 67.46 68.44 0.0M
2021-01-06 66.84 68.20 66.06 68.04 0.0M
2021-01-05 65.76 66.88 65.10 66.50 0.0M
2021-01-04 64.14 66.14 64.14 65.70 0.0M