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
2023-12-29 74.90 75.12 74.08 74.26 0.0M
2023-12-28 77.34 77.56 74.64 75.02 0.0M
2023-12-27 75.90 77.90 75.90 76.80 0.0M
2023-12-22 76.10 76.54 75.50 76.20 0.0M
2023-12-21 78.98 79.50 75.62 76.02 0.0M
2023-12-20 76.96 80.70 75.76 79.22 0.0M
2023-12-19 76.84 78.18 76.48 77.90 0.0M
2023-12-18 76.80 77.18 75.70 76.78 0.0M
2023-12-15 76.02 77.38 76.02 76.68 0.0M
2023-12-14 75.74 77.90 75.02 76.20 0.0M
2023-12-13 73.60 75.30 73.00 75.30 0.0M
2023-12-12 76.00 76.46 71.02 73.46 0.0M
2023-12-11 76.14 76.46 75.20 75.88 0.0M
2023-12-08 76.02 76.46 74.96 76.46 0.0M
2023-12-07 76.48 76.48 75.36 76.02 0.0M
2023-12-06 75.22 76.90 74.80 76.60 0.0M
2023-12-05 75.40 76.00 74.66 75.50 0.0M
2023-12-04 78.46 78.60 75.32 75.68 0.0M
2023-12-01 75.90 78.28 75.90 78.00 0.0M
2023-11-30 76.74 76.92 75.48 75.70 0.0M
2023-11-29 76.80 76.90 76.24 76.56 0.0M
2023-11-28 76.66 77.04 75.24 76.66 0.0M
2023-11-27 76.62 77.10 76.20 77.00 0.0M
2023-11-24 76.88 77.20 76.34 76.78 0.0M
2023-11-23 76.76 77.18 76.00 76.92 0.0M
2023-11-22 78.04 80.90 76.68 76.98 0.0M
2023-11-21 77.82 78.30 77.62 77.70 0.0M
2023-11-20 78.00 78.82 76.62 78.00 0.0M
2023-11-17 80.02 81.48 80.02 80.88 0.0M
2023-11-16 81.06 81.80 79.78 79.94 0.0M
2023-11-15 80.52 82.26 79.96 81.30 0.0M
2023-11-14 77.54 80.76 77.46 80.18 0.0M
2023-11-13 77.54 77.78 76.70 77.78 0.0M
2023-11-10 78.06 78.60 76.50 77.56 0.0M
2023-11-09 76.76 79.48 75.86 78.22 0.0M
2023-11-08 77.12 77.30 76.14 76.34 0.0M
2023-11-07 78.62 78.62 76.80 77.40 0.0M
2023-11-06 77.92 79.08 77.82 78.70 0.0M
2023-11-03 78.26 79.10 77.82 78.28 0.0M
2023-11-02 77.40 79.30 77.04 78.36 0.0M
2023-11-01 77.98 78.12 76.42 77.20 0.0M
2023-10-31 76.98 77.98 76.72 77.96 0.0M
2023-10-30 75.74 77.60 75.74 76.68 0.0M
2023-10-27 75.30 76.86 75.30 75.54 0.0M
2023-10-26 73.26 75.50 73.00 74.74 0.0M
2023-10-25 74.16 74.28 73.30 73.88 0.0M
2023-10-24 72.08 74.36 72.08 74.34 0.0M
2023-10-23 71.92 72.52 70.82 71.96 0.0M
2023-10-20 72.10 73.20 71.80 71.80 0.0M
2023-10-19 72.76 73.46 72.20 72.44 0.0M
2023-10-18 74.46 74.46 72.54 73.00 0.0M
2023-10-17 74.02 74.52 72.92 74.52 0.0M
2023-10-16 73.10 74.98 73.10 74.48 0.0M
2023-10-13 72.00 73.46 72.00 72.88 0.0M
2023-10-12 72.78 74.60 71.90 71.92 0.0M
2023-10-11 73.08 73.70 72.28 72.46 0.0M
2023-10-10 71.00 73.44 70.94 73.16 0.0M
2023-10-09 69.86 71.00 69.58 71.00 0.0M
2023-10-06 68.30 70.16 68.06 70.14 0.0M
2023-10-05 67.94 68.38 67.18 68.38 0.0M
2023-10-04 67.56 67.94 66.12 67.94 0.0M
2023-10-03 68.46 68.66 66.94 67.68 0.0M
2023-10-02 71.02 71.26 68.70 69.10 0.0M
2023-09-29 70.04 71.00 69.46 70.04 0.0M
2023-09-28 68.14 70.02 67.50 70.00 0.0M
2023-09-27 67.42 67.88 66.88 67.88 0.0M
2023-09-26 68.80 68.82 67.26 67.56 0.0M
2023-09-25 69.68 69.68 67.94 69.04 0.0M
2023-09-22 68.68 69.80 68.34 69.50 0.0M
2023-09-21 70.70 70.88 68.04 68.84 0.0M
2023-09-20 69.86 71.40 68.98 70.96 0.0M
2023-09-19 67.60 71.26 67.30 69.60 0.0M
2023-09-18 69.24 69.24 67.36 67.98 0.0M
2023-09-15 69.44 70.50 68.82 68.86 0.0M
2023-09-14 67.92 69.62 67.82 69.62 0.0M
2023-09-13 68.28 68.48 67.34 67.82 0.0M
2023-09-12 69.78 69.78 67.96 68.28 0.0M
2023-09-11 69.14 70.30 69.02 69.96 0.0M
2023-09-08 69.50 69.68 67.64 68.62 0.0M
2023-09-07 71.60 71.60 68.82 69.22 0.0M
2023-09-06 70.18 71.70 70.18 71.22 0.0M
2023-09-05 68.78 71.28 68.10 70.62 0.0M
2023-09-04 72.28 72.84 67.84 69.02 0.1M
2023-09-01 69.78 72.32 62.62 71.76 0.2M
2023-08-31 76.32 76.82 69.10 69.78 0.1M
2023-08-30 76.48 76.54 75.44 76.22 0.0M
2023-08-29 74.32 76.46 74.32 76.46 0.0M
2023-08-28 74.66 74.80 73.82 74.42 0.0M
2023-08-25 73.80 74.68 73.60 74.38 0.0M
2023-08-24 74.36 74.36 73.60 73.82 0.0M
2023-08-23 75.16 75.62 73.76 74.50 0.0M
2023-08-22 74.24 75.14 74.04 75.10 0.0M
2023-08-21 72.78 74.40 72.30 74.08 0.0M
2023-08-18 73.62 73.88 72.20 72.92 0.0M
2023-08-17 73.64 74.76 73.52 73.60 0.0M
2023-08-16 73.88 74.04 73.22 73.56 0.0M
2023-08-15 74.34 75.56 73.64 73.86 0.0M
2023-08-14 74.88 74.98 73.90 74.54 0.0M
2023-08-11 75.76 76.10 74.92 75.12 0.0M
2023-08-10 76.32 77.56 75.86 76.08 0.0M
2023-08-09 76.06 77.90 75.74 76.22 0.0M
2023-08-08 77.16 77.16 75.04 75.70 0.0M
2023-08-07 83.88 84.24 75.40 77.22 0.1M
2023-08-04 83.24 84.84 82.88 84.14 0.0M
2023-08-03 82.50 83.54 80.62 82.98 0.0M
2023-08-02 83.58 83.58 81.72 82.50 0.0M
2023-08-01 85.78 85.78 83.50 83.84 0.0M
2023-07-31 83.82 85.86 83.66 85.72 0.0M
2023-07-28 83.00 83.72 81.92 83.58 0.0M
2023-07-27 82.96 83.70 82.14 82.96 0.0M
2023-07-26 84.24 84.36 82.44 82.60 0.0M
2023-07-25 80.42 84.48 80.38 84.20 0.0M
2023-07-24 80.00 80.80 79.28 80.04 0.0M
2023-07-21 81.20 81.28 79.14 80.22 0.0M
2023-07-20 81.32 82.22 80.92 81.28 0.0M
2023-07-19 82.08 82.60 80.88 81.40 0.0M
2023-07-18 81.54 82.38 80.54 82.08 0.0M
2023-07-17 82.50 82.52 80.78 81.36 0.0M
2023-07-14 84.78 84.78 82.52 82.52 0.0M
2023-07-13 83.54 85.34 83.22 84.78 0.0M
2023-07-12 81.62 83.94 81.44 83.44 0.0M
2023-07-11 79.82 81.50 79.60 80.78 0.0M
2023-07-10 78.70 80.12 78.54 79.50 0.0M
2023-07-07 76.06 79.84 76.06 79.18 0.0M
2023-07-06 78.24 78.24 75.86 76.32 0.0M
2023-07-05 79.60 79.60 77.98 78.62 0.0M
2023-07-04 80.04 80.68 79.00 80.68 0.0M
2023-07-03 78.82 80.60 78.78 80.48 0.0M
2023-06-30 78.34 79.20 78.20 78.82 0.0M
2023-06-29 78.02 78.38 76.20 78.30 0.0M
2023-06-28 80.38 80.46 76.90 78.20 0.0M
2023-06-27 80.30 81.18 78.80 80.44 0.0M
2023-06-26 78.50 80.50 78.20 80.06 0.0M
2023-06-23 79.38 79.38 78.12 78.72 0.0M
2023-06-22 77.76 80.86 77.52 79.46 0.0M
2023-06-21 79.80 79.80 77.28 78.42 0.0M
2023-06-20 81.30 81.30 78.92 79.72 0.0M
2023-06-19 83.40 83.40 80.88 81.00 0.0M
2023-06-16 84.12 84.30 82.56 83.72 0.0M
2023-06-15 84.02 84.08 81.58 84.04 0.0M
2023-06-14 79.86 85.96 79.86 83.62 0.0M
2023-06-13 78.16 80.36 78.16 80.30 0.0M
2023-06-12 78.68 79.10 76.98 77.50 0.0M
2023-06-09 80.02 80.14 78.14 78.54 0.0M
2023-06-08 79.30 81.14 78.94 80.10 0.0M
2023-06-07 79.08 80.72 78.58 79.50 0.0M
2023-06-06 77.34 78.98 77.18 78.98 0.0M
2023-06-05 77.36 78.10 77.06 77.70 0.0M
2023-06-02 73.10 78.02 73.10 77.38 0.0M
2023-06-01 72.18 72.92 71.80 72.66 0.0M
2023-05-31 72.24 72.24 70.82 71.72 0.0M
2023-05-30 73.44 74.00 72.36 72.98 0.0M
2023-05-29 73.80 74.34 73.12 73.40 0.0M
2023-05-26 72.24 73.70 72.24 73.42 0.0M
2023-05-25 72.82 73.50 71.72 72.30 0.0M
2023-05-24 74.38 74.54 72.30 73.00 0.0M
2023-05-23 75.16 75.50 74.30 74.54 0.0M
2023-05-22 75.94 75.96 73.92 75.02 0.0M
2023-05-19 75.36 76.30 74.98 75.58 0.0M
2023-05-18 76.38 76.40 75.00 75.64 0.0M
2023-05-17 75.10 76.32 74.60 76.28 0.0M
2023-05-16 76.84 76.94 75.02 75.34 0.0M
2023-05-15 77.58 78.20 75.34 77.02 0.0M
2023-05-12 77.00 77.90 76.12 76.96 0.0M
2023-05-11 83.00 83.50 75.70 76.66 0.0M
2023-05-10 85.74 86.12 82.06 82.58 0.0M
2023-05-09 85.64 86.12 84.50 85.72 0.0M
2023-05-08 84.46 86.52 84.46 85.62 0.0M
2023-05-05 82.06 84.98 82.06 84.72 0.0M
2023-05-04 83.20 83.30 81.80 82.28 0.0M
2023-05-03 83.54 83.94 82.04 83.34 0.0M
2023-05-02 85.26 85.36 83.32 83.46 0.0M
2023-04-28 84.38 85.60 82.86 85.36 0.0M
2023-04-27 84.48 85.58 83.64 84.38 0.0M
2023-04-26 83.28 84.90 82.78 84.46 0.0M
2023-04-25 85.08 85.08 83.10 83.18 0.0M
2023-04-24 85.58 86.26 84.40 85.22 0.0M
2023-04-21 85.42 88.00 83.92 85.68 0.0M
2023-04-20 85.96 86.36 84.98 85.66 0.0M
2023-04-19 87.24 87.24 85.48 86.42 0.0M
2023-04-18 87.78 88.72 85.88 87.42 0.0M
2023-04-17 86.70 89.00 86.70 87.44 0.0M
2023-04-14 88.12 88.50 86.44 86.94 0.0M
2023-04-13 85.90 88.54 85.56 88.52 0.0M
2023-04-12 83.88 86.00 83.88 85.90 0.0M
2023-04-11 81.00 84.64 80.76 84.34 0.0M
2023-04-06 79.02 81.30 79.02 81.30 0.0M
2023-04-05 81.74 81.82 78.46 79.34 0.0M
2023-04-04 82.42 83.70 81.52 81.52 0.0M
2023-04-03 85.00 85.02 82.16 82.42 0.0M
2023-03-31 85.48 85.48 83.90 84.80 0.0M
2023-03-30 84.82 85.96 84.66 85.02 0.0M
2023-03-29 83.24 84.78 82.56 84.78 0.0M
2023-03-28 82.28 83.90 82.28 82.84 0.0M
2023-03-27 81.96 82.62 80.70 82.56 0.0M
2023-03-24 81.50 81.82 79.88 81.72 0.0M
2023-03-23 83.44 83.84 81.08 82.20 0.0M
2023-03-22 84.82 84.82 82.56 83.44 0.0M
2023-03-21 84.78 86.40 84.48 85.42 0.0M
2023-03-20 80.78 84.50 78.80 84.50 0.0M
2023-03-17 82.56 84.26 80.92 82.20 0.0M
2023-03-16 81.62 82.88 78.72 82.30 0.0M
2023-03-15 86.76 86.76 80.50 81.80 0.0M
2023-03-14 84.14 86.40 83.80 85.82 0.0M
2023-03-13 87.00 87.00 82.20 84.18 0.0M
2023-03-10 86.50 86.90 84.78 86.02 0.0M
2023-03-09 91.20 91.20 86.92 87.08 0.0M
2023-03-08 89.80 91.26 88.64 90.76 0.0M
2023-03-07 93.52 94.00 89.78 89.98 0.0M
2023-03-06 95.92 95.92 92.56 93.64 0.0M
2023-03-03 93.38 96.24 93.00 95.78 0.0M
2023-03-02 93.90 93.98 92.46 93.32 0.0M
2023-03-01 93.00 96.00 93.00 94.14 0.0M
2023-02-28 91.82 93.22 90.82 93.10 0.0M
2023-02-27 89.82 92.44 89.32 91.92 0.0M
2023-02-24 92.94 93.18 89.74 90.18 0.0M
2023-02-23 93.96 95.36 92.54 92.90 0.0M
2023-02-22 94.84 95.10 93.34 93.58 0.0M
2023-02-21 96.34 97.46 94.94 94.98 0.0M
2023-02-20 95.68 97.04 95.40 96.34 0.0M
2023-02-17 96.20 96.68 95.28 95.72 0.0M
2023-02-16 96.98 98.52 96.10 97.96 0.0M
2023-02-15 96.98 98.00 95.50 97.00 0.0M
2023-02-14 98.66 99.50 96.78 97.44 0.0M
2023-02-13 97.24 100.50 97.24 98.32 0.0M
2023-02-10 100.00 100.00 95.76 97.44 0.0M
2023-02-09 101.10 101.55 99.52 99.82 0.0M
2023-02-08 98.98 102.00 98.98 100.70 0.0M
2023-02-07 96.26 99.28 94.16 99.00 0.0M
2023-02-06 99.00 99.50 94.22 96.58 0.0M
2023-02-03 101.15 103.00 99.42 100.65 0.0M
2023-02-02 99.20 101.30 99.14 101.00 0.0M
2023-02-01 97.02 99.28 97.00 98.80 0.0M
2023-01-31 96.98 97.20 95.92 97.04 0.0M
2023-01-30 98.14 98.14 96.82 97.10 0.0M
2023-01-27 95.38 98.78 95.26 98.18 0.0M
2023-01-26 95.54 96.40 94.58 96.04 0.0M
2023-01-25 93.96 96.00 93.96 95.38 0.0M
2023-01-24 95.12 95.12 92.80 93.98 0.0M
2023-01-23 94.44 96.50 94.28 95.12 0.0M
2023-01-20 93.00 94.88 92.46 94.32 0.0M
2023-01-19 95.64 95.98 91.70 92.64 0.0M
2023-01-18 93.84 97.70 93.12 95.62 0.0M
2023-01-17 91.70 93.72 91.70 93.34 0.0M
2023-01-16 93.24 93.48 90.44 92.04 0.0M
2023-01-13 87.98 93.10 87.88 92.74 0.0M
2023-01-12 86.18 87.98 85.24 87.62 0.0M
2023-01-11 86.26 87.50 85.76 86.20 0.0M
2023-01-10 85.56 86.50 84.74 86.28 0.0M
2023-01-09 83.92 86.52 83.32 85.72 0.0M
2023-01-06 82.24 83.56 80.86 83.20 0.0M
2023-01-05 78.72 82.48 78.50 82.24 0.0M
2023-01-04 78.20 79.22 76.96 79.10 0.0M
2023-01-03 78.26 79.04 77.32 77.94 0.0M
2023-01-02 76.64 78.66 76.64 78.24 0.0M