Aurubis AG (NDA.DE)
73.90
-1.00 (-1.34%)
At close: Jan 22, 2025, 5:29 PM
NDA.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 20, 2024 | 79.00 | 79.00 | 76.80 | 77.90 | -1.70 | -2.14% | 448,765 |
| Dec 19, 2024 | 80.00 | 80.95 | 78.90 | 79.60 | 0.45 | 0.57% | 157,193 |
| Dec 18, 2024 | 78.50 | 79.30 | 78.50 | 79.15 | 0.60 | 0.76% | 132,244 |
| Dec 17, 2024 | 79.00 | 79.05 | 77.95 | 78.55 | -1.05 | -1.32% | 256,342 |
| Dec 16, 2024 | 81.15 | 81.75 | 78.55 | 79.60 | -1.50 | -1.85% | 121,491 |
| Dec 13, 2024 | 83.40 | 83.75 | 80.70 | 81.10 | -2.45 | -2.93% | 151,519 |
| Dec 12, 2024 | 86.00 | 86.10 | 82.80 | 83.55 | -1.35 | -1.59% | 91,873 |
| Dec 11, 2024 | 84.20 | 85.10 | 83.30 | 84.90 | 0.90 | 1.07% | 129,273 |
| Dec 10, 2024 | 82.75 | 85.10 | 82.75 | 84.00 | 0.00 | 0.00% | 128,715 |
| Dec 9, 2024 | 85.35 | 86.00 | 82.70 | 84.00 | -0.25 | -0.30% | 247,293 |
| Dec 6, 2024 | 84.30 | 85.00 | 83.10 | 84.25 | -0.15 | -0.18% | 138,428 |
| Dec 5, 2024 | 77.00 | 87.85 | 76.40 | 84.40 | 8.40 | 11.05% | 723,742 |
| Dec 4, 2024 | 75.40 | 76.75 | 75.40 | 76.00 | 0.35 | 0.46% | 88,649 |
| Dec 3, 2024 | 75.80 | 76.05 | 74.85 | 75.65 | 0.35 | 0.46% | 118,797 |
| Dec 2, 2024 | 74.25 | 75.70 | 74.25 | 75.30 | 0.80 | 1.07% | 69,545 |
| Nov 29, 2024 | 75.20 | 75.45 | 74.25 | 74.50 | -0.15 | -0.20% | 120,961 |
| Nov 28, 2024 | 75.40 | 75.80 | 74.60 | 74.65 | -0.70 | -0.93% | 62,880 |
| Nov 27, 2024 | 76.10 | 76.70 | 75.15 | 75.35 | -1.25 | -1.63% | 58,304 |
| Nov 26, 2024 | 75.00 | 77.75 | 74.20 | 76.60 | 0.55 | 0.72% | 183,227 |
| Nov 25, 2024 | 77.35 | 77.50 | 75.70 | 76.05 | -0.70 | -0.91% | 113,955 |
| Nov 22, 2024 | 78.00 | 78.50 | 76.60 | 76.75 | 0.05 | 0.07% | 84,467 |
| Nov 21, 2024 | 80.45 | 80.55 | 76.65 | 76.70 | -3.50 | -4.36% | 162,097 |
| Nov 20, 2024 | 79.80 | 80.35 | 79.05 | 80.20 | 0.80 | 1.01% | 114,735 |
| Nov 19, 2024 | 80.10 | 80.70 | 78.40 | 79.40 | -0.70 | -0.87% | 92,564 |
| Nov 18, 2024 | 78.65 | 80.10 | 78.40 | 80.10 | 1.65 | 2.10% | 115,937 |
| Nov 15, 2024 | 76.80 | 79.00 | 76.80 | 78.45 | 1.45 | 1.88% | 138,630 |
| Nov 14, 2024 | 78.50 | 79.50 | 76.60 | 77.00 | -0.20 | -0.26% | 146,222 |
| Nov 13, 2024 | 75.60 | 79.50 | 75.55 | 77.20 | 1.20 | 1.58% | 259,595 |
| Nov 12, 2024 | 80.60 | 80.70 | 75.45 | 76.00 | -5.80 | -7.09% | 290,198 |
| Nov 11, 2024 | 82.00 | 83.75 | 81.05 | 81.80 | 0.10 | 0.12% | 160,358 |
| Nov 8, 2024 | 82.25 | 84.20 | 80.90 | 81.70 | -0.65 | -0.79% | 257,606 |
| Nov 7, 2024 | 78.80 | 82.65 | 78.55 | 82.35 | 4.25 | 5.44% | 321,795 |