Aurubis AG (NDA.DE)
91.65
-0.95 (-1.03%)
At close: Mar 07, 2025, 5:29 PM
NDA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 92.35 | 92.90 | 89.75 | 91.65 | -0.95 | -1.03% | 129,243 |
| Mar 6, 2025 | 90.50 | 94.05 | 90.50 | 92.60 | 2.55 | 2.83% | 221,910 |
| Mar 5, 2025 | 86.05 | 90.80 | 86.05 | 90.05 | 6.75 | 8.10% | 444,275 |
| Mar 4, 2025 | 83.90 | 84.10 | 82.50 | 83.30 | -1.15 | -1.36% | 121,056 |
| Mar 3, 2025 | 84.20 | 85.85 | 83.50 | 84.45 | 1.00 | 1.20% | 142,584 |
| Feb 28, 2025 | 83.00 | 84.80 | 82.40 | 83.45 | -0.60 | -0.71% | 124,741 |
| Feb 27, 2025 | 84.45 | 85.00 | 83.55 | 84.05 | -0.70 | -0.83% | 125,774 |
| Feb 26, 2025 | 84.90 | 85.85 | 84.10 | 84.75 | 1.25 | 1.50% | 120,914 |
| Feb 25, 2025 | 82.20 | 84.10 | 81.95 | 83.50 | 1.15 | 1.40% | 127,506 |
| Feb 24, 2025 | 83.85 | 85.05 | 81.90 | 82.35 | -1.25 | -1.50% | 217,156 |
| Feb 21, 2025 | 82.60 | 85.10 | 81.85 | 83.60 | -2.60 | -3.02% | 217,753 |
| Feb 20, 2025 | 85.50 | 88.15 | 85.40 | 86.20 | 1.15 | 1.35% | 161,587 |
| Feb 19, 2025 | 88.00 | 88.85 | 83.95 | 85.05 | -3.05 | -3.46% | 178,221 |
| Feb 18, 2025 | 87.45 | 89.00 | 87.00 | 88.10 | 1.05 | 1.21% | 198,459 |
| Feb 17, 2025 | 84.50 | 87.60 | 84.50 | 87.05 | 2.05 | 2.41% | 183,318 |
| Feb 14, 2025 | 84.55 | 86.20 | 84.40 | 85.00 | 0.65 | 0.77% | 144,002 |
| Feb 13, 2025 | 83.50 | 85.00 | 83.20 | 84.35 | 1.65 | 2.00% | 150,375 |
| Feb 12, 2025 | 82.50 | 83.10 | 81.20 | 82.70 | -0.10 | -0.12% | 149,773 |
| Feb 11, 2025 | 83.05 | 83.35 | 81.60 | 82.80 | -0.10 | -0.12% | 141,172 |
| Feb 10, 2025 | 81.00 | 83.40 | 80.90 | 82.90 | 1.65 | 2.03% | 201,490 |
| Feb 7, 2025 | 81.10 | 82.55 | 80.55 | 81.25 | 1.00 | 1.25% | 241,335 |
| Feb 6, 2025 | 76.35 | 80.50 | 75.85 | 80.25 | 5.55 | 7.43% | 311,999 |
| Feb 5, 2025 | 74.15 | 76.10 | 73.40 | 74.70 | 0.40 | 0.54% | 119,748 |
| Feb 4, 2025 | 74.65 | 75.30 | 73.70 | 74.30 | -0.30 | -0.40% | 52,035 |
| Feb 3, 2025 | 73.20 | 75.15 | 73.20 | 74.60 | -1.25 | -1.65% | 81,725 |
| Jan 31, 2025 | 75.20 | 76.20 | 74.35 | 75.85 | 0.85 | 1.13% | 114,770 |
| Jan 30, 2025 | 72.65 | 75.25 | 72.65 | 75.00 | 2.35 | 3.23% | 111,894 |
| Jan 29, 2025 | 72.60 | 73.15 | 72.20 | 72.65 | 0.00 | 0.00% | 48,456 |
| Jan 28, 2025 | 72.60 | 73.50 | 72.05 | 72.65 | -0.15 | -0.21% | 81,622 |
| Jan 27, 2025 | 73.15 | 73.65 | 71.60 | 72.80 | -1.15 | -1.56% | 98,988 |
| Jan 24, 2025 | 74.10 | 75.35 | 73.95 | 73.95 | 0.75 | 1.02% | 97,767 |
| Jan 23, 2025 | 73.35 | 75.30 | 72.60 | 73.20 | -0.70 | -0.95% | 143,862 |
| Jan 22, 2025 | 75.35 | 75.60 | 73.40 | 73.90 | -1.00 | -1.34% | 77,855 |
| Jan 21, 2025 | 75.50 | 75.75 | 74.90 | 74.90 | -1.35 | -1.77% | 102,941 |
| Jan 20, 2025 | 74.60 | 76.50 | 74.55 | 76.25 | 1.35 | 1.80% | 125,276 |
| Jan 17, 2025 | 74.15 | 75.50 | 73.75 | 74.90 | 1.85 | 2.53% | 193,830 |
| Jan 16, 2025 | 74.00 | 74.75 | 71.85 | 73.05 | -0.25 | -0.34% | 105,013 |
| Jan 15, 2025 | 71.75 | 73.55 | 71.70 | 73.30 | 2.10 | 2.95% | 159,005 |
| Jan 14, 2025 | 71.50 | 72.00 | 70.75 | 71.20 | 0.35 | 0.49% | 212,568 |
| Jan 13, 2025 | 70.20 | 71.90 | 69.90 | 70.85 | 0.40 | 0.57% | 147,367 |
| Jan 10, 2025 | 73.40 | 73.80 | 70.45 | 70.45 | -3.05 | -4.15% | 317,912 |
| Jan 9, 2025 | 73.65 | 74.65 | 73.30 | 73.50 | 0.10 | 0.14% | 98,248 |
| Jan 8, 2025 | 74.60 | 74.65 | 73.20 | 73.40 | -1.35 | -1.81% | 167,654 |
| Jan 7, 2025 | 76.60 | 78.20 | 74.75 | 74.75 | -1.85 | -2.42% | 137,025 |
| Jan 6, 2025 | 76.40 | 77.45 | 74.90 | 76.60 | 1.10 | 1.46% | 201,660 |
| Jan 3, 2025 | 75.60 | 76.80 | 73.95 | 75.50 | -0.10 | -0.13% | 227,627 |
| Jan 2, 2025 | 77.40 | 77.70 | 75.55 | 75.60 | -1.10 | -1.43% | 114,891 |
| Dec 30, 2024 | 76.30 | 76.90 | 75.90 | 76.70 | 0.10 | 0.13% | 54,857 |
| Dec 27, 2024 | 77.00 | 77.50 | 76.15 | 76.60 | -1.10 | -1.42% | 96,295 |
| Dec 23, 2024 | 77.90 | 77.90 | 75.70 | 77.70 | -0.20 | -0.26% | 174,699 |