AURUBIS AG - Price History
Monthly price history for NDA.DE (AURUBIS AG)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €66.95 | €66.95 |
| April 2024 | €75.20 | €75.20 |
| March 2024 | €65.18 | €65.18 |
| February 2024 | €58.58 | €58.58 |
| January 2024 | €65.53 | €67.06 |
| December 2023 | €72.56 | €74.26 |
| November 2023 | €74.07 | €75.80 |
| October 2023 | €75.88 | €77.66 |
| September 2023 | €68.54 | €70.14 |
| August 2023 | €74.71 | €76.46 |
| July 2023 | €83.58 | €85.54 |
| June 2023 | €76.74 | €78.54 |
| May 2023 | €69.88 | €71.52 |
| April 2023 | €82.86 | €84.80 |
| March 2023 | €83.11 | €85.06 |
| February 2023 | €90.62 | €92.74 |
| January 2023 | €92.74 | €96.68 |
| December 2022 | €73.24 | €76.36 |
| November 2022 | €72.73 | €75.82 |
| October 2022 | €61.31 | €63.92 |
| September 2022 | €51.78 | €53.98 |
| August 2022 | €57.96 | €60.42 |
| July 2022 | €67.36 | €70.22 |
| June 2022 | €62.12 | €64.76 |
| May 2022 | €84.10 | €87.68 |
| April 2022 | €104.70 | €109.15 |
| March 2022 | €104.03 | €108.45 |
| February 2022 | €100.76 | €105.05 |
| January 2022 | €86.74 | €91.82 |
| December 2021 | €83.19 | €88.06 |
| November 2021 | €71.59 | €75.78 |
| October 2021 | €70.51 | €74.64 |
| September 2021 | €61.76 | €65.38 |
| August 2021 | €67.90 | €71.88 |
| July 2021 | €80.58 | €85.30 |
| June 2021 | €73.83 | €78.16 |
| May 2021 | €73.87 | €78.20 |
| April 2021 | €67.58 | €71.54 |
| March 2021 | €66.73 | €70.64 |
| February 2021 | €68.30 | €72.30 |
| January 2021 | €57.84 | €63.60 |
| December 2020 | €57.90 | €63.66 |
| November 2020 | €58.08 | €63.86 |
| October 2020 | €49.97 | €54.94 |
| September 2020 | €52.88 | €58.14 |
| August 2020 | €54.70 | €60.14 |
| July 2020 | €51.40 | €56.52 |
| June 2020 | €49.91 | €54.88 |
| May 2020 | €47.29 | €52 |
| April 2020 | €43.42 | €47.74 |
| March 2020 | €34.38 | €37.80 |
| February 2020 | €38.87 | €42.74 |
| January 2020 | €43.61 | €49.31 |
| December 2019 | €48.40 | €54.72 |
| November 2019 | €38 | €42.96 |
| October 2019 | €38.91 | €43.99 |
| September 2019 | €36.17 | €40.89 |
| August 2019 | €35.64 | €40.30 |
| July 2019 | €34.99 | €39.56 |
| June 2019 | €37.88 | €42.83 |
| May 2019 | €34.68 | €39.21 |
| April 2019 | €38.40 | €43.42 |
| March 2019 | €42.25 | €47.77 |
| February 2019 | €41.41 | €48.37 |
| January 2019 | €40.86 | €47.73 |
| December 2018 | €37 | €43.22 |
| November 2018 | €41.16 | €48.08 |
| October 2018 | €45.96 | €53.68 |
| September 2018 | €51.58 | €60.24 |
| August 2018 | €54.26 | €63.38 |
| July 2018 | €59.95 | €70.02 |
| June 2018 | €56.08 | €65.50 |
| May 2018 | €59.45 | €69.44 |
| April 2018 | €63.46 | €74.12 |
| March 2018 | €58.46 | €68.28 |
| February 2018 | €57.97 | €69.18 |
| January 2018 | €70.84 | €84.54 |
| December 2017 | €65 | €77.58 |
| November 2017 | €58.40 | €69.70 |
| October 2017 | €58.86 | €70.25 |
| September 2017 | €57.43 | €68.54 |
| August 2017 | €62.90 | €75.07 |
| July 2017 | €63.08 | €75.28 |
| June 2017 | €57.61 | €68.75 |
| May 2017 | €58.10 | €69.34 |
| April 2017 | €53.78 | €64.18 |
| March 2017 | €52.64 | €62.82 |
| February 2017 | €44.61 | €54.45 |
| January 2017 | €44.64 | €54.48 |
| December 2016 | €44.90 | €54.80 |
| November 2016 | €40.94 | €49.96 |
| October 2016 | €38.83 | €47.39 |
| September 2016 | €40.86 | €49.88 |
| August 2016 | €38.69 | €47.22 |
| July 2016 | €38.07 | €46.46 |
| June 2016 | €33.45 | €40.83 |
| May 2016 | €38.47 | €46.96 |
| April 2016 | €38.82 | €47.38 |
| March 2016 | €35.83 | €43.73 |
| February 2016 | €34.18 | €41.72 |
| January 2016 | €29.74 | €37.54 |
| December 2015 | €37.21 | €46.98 |
| November 2015 | €46.71 | €58.97 |
| October 2015 | €48.16 | €60.80 |
| September 2015 | €45.07 | €56.90 |
| August 2015 | €46.90 | €59.20 |
| July 2015 | €43.15 | €54.47 |
| June 2015 | €41.75 | €52.70 |
| May 2015 | €44.77 | €56.52 |
| April 2015 | €44.94 | €56.73 |
| March 2015 | €41.80 | €52.77 |
| February 2015 | €41.89 | €53.89 |
| January 2015 | €37.44 | €48.17 |
| December 2014 | €36.18 | €46.54 |
| November 2014 | €34.45 | €44.32 |
| October 2014 | €32.33 | €41.59 |
| September 2014 | €30.44 | €39.16 |
| August 2014 | €29.06 | €37.39 |
| July 2014 | €28.32 | €36.44 |
| June 2014 | €29 | €37.30 |
| May 2014 | €31.06 | €39.96 |
| April 2014 | €29.87 | €38.42 |
| March 2014 | €30.65 | €39.42 |
| February 2014 | €31.35 | €40.33 |
| January 2014 | €32.52 | €42.96 |
| December 2013 | €33.54 | €44.30 |
| November 2013 | €32.87 | €43.42 |
| October 2013 | €35.17 | €46.46 |
| September 2013 | €33.91 | €44.80 |
| August 2013 | €33.05 | €43.66 |
| July 2013 | €31.98 | €42.24 |
| June 2013 | €31.20 | €41.21 |
| May 2013 | €35.19 | €46.49 |
| April 2013 | €36.12 | €47.71 |
| March 2013 | €37.53 | €49.58 |
| February 2013 | €39.66 | €53.74 |
| January 2013 | €40.79 | €55.27 |
| December 2012 | €39.73 | €53.84 |
| November 2012 | €36.06 | €48.86 |
| October 2012 | €36 | €48.78 |
| September 2012 | €33.47 | €45.35 |
| August 2012 | €31.78 | €43.06 |
| July 2012 | €30.70 | €41.60 |
| June 2012 | €28.04 | €38 |
| May 2012 | €27.22 | €36.89 |
| April 2012 | €30.94 | €41.92 |
| March 2012 | €29.21 | €39.58 |
| February 2012 | €32.09 | €44.70 |
| January 2012 | €30.89 | €43.03 |
| December 2011 | €29.58 | €41.20 |
| November 2011 | €30.29 | €42.19 |
| October 2011 | €29.37 | €40.91 |
| September 2011 | €27.42 | €38.19 |
| August 2011 | €29.34 | €40.88 |
| July 2011 | €31.02 | €43.22 |
| June 2011 | €32.20 | €44.85 |
| May 2011 | €31.14 | €43.38 |
| April 2011 | €28.64 | €39.90 |
| March 2011 | €27.04 | €37.66 |
| February 2011 | €26.97 | €38.57 |
| January 2011 | €28.75 | €41.12 |
| December 2010 | €30.90 | €44.18 |
| November 2010 | €26.07 | €37.28 |
| October 2010 | €25.85 | €36.96 |
| September 2010 | €24.44 | €34.96 |
| August 2010 | €21.92 | €31.34 |
| July 2010 | €24.39 | €34.88 |
| June 2010 | €25.05 | €35.82 |
| May 2010 | €26.06 | €37.26 |
| April 2010 | €26.60 | €38.04 |
| March 2010 | €26.68 | €38.16 |
| February 2010 | €23.30 | €33.92 |
| January 2010 | €20.07 | €29.23 |
| December 2009 | €20.75 | €30.22 |
| November 2009 | €19.92 | €29 |
| October 2009 | €18.62 | €27.12 |
| September 2009 | €19.56 | €28.48 |
| August 2009 | €18.23 | €26.55 |
| July 2009 | €16.78 | €24.44 |
| June 2009 | €14.18 | €20.64 |
| May 2009 | €15.04 | €21.90 |
| April 2009 | €14.73 | €21.45 |
| March 2009 | €13.12 | €19.11 |
| February 2009 | €13.63 | €19.85 |
| January 2009 | €15.02 | €23.58 |
| December 2008 | €17.84 | €28 |
| November 2008 | €17.24 | €27.06 |
| October 2008 | €16.11 | €25.29 |
| September 2008 | €19.01 | €29.84 |
| August 2008 | €20.16 | €31.64 |
| July 2008 | €22.07 | €34.64 |
| June 2008 | €22.09 | €34.67 |
| May 2008 | €19.68 | €30.90 |
| April 2008 | €17.28 | €27.12 |
| March 2008 | €15.98 | €25.08 |
| February 2008 | €15.99 | €26.55 |
| January 2008 | €17.63 | €29.27 |
| December 2007 | €16.06 | €26.67 |
| November 2007 | €13.94 | €23.15 |
| October 2007 | €17.32 | €28.75 |
| September 2007 | €18.55 | €30.80 |
| August 2007 | €19.35 | €32.13 |
| July 2007 | €19.33 | €32.10 |
| June 2007 | €19.71 | €32.72 |
| May 2007 | €16.44 | €27.30 |
| April 2007 | €14.70 | €24.40 |
| March 2007 | €14.27 | €23.70 |
| February 2007 | €13.12 | €22.74 |
| January 2007 | €12.86 | €22.30 |
| December 2006 | €12.26 | €21.25 |
| November 2006 | €12.28 | €21.29 |
| October 2006 | €12.15 | €21.06 |
| September 2006 | €10.96 | €19 |
| August 2006 | €10.60 | €18.37 |
| July 2006 | €11.10 | €19.25 |
| June 2006 | €11.04 | €19.14 |
| May 2006 | €11.62 | €20.14 |
| April 2006 | €12.90 | €22.36 |
| March 2006 | €14.71 | €25.50 |
| February 2006 | €13.03 | €23.45 |
| January 2006 | €13.14 | €23.65 |
| December 2005 | €12.08 | €21.75 |
| November 2005 | €10.94 | €19.70 |
| October 2005 | €9.92 | €17.85 |
| September 2005 | €10.22 | €18.40 |
| August 2005 | €10.19 | €18.34 |
| July 2005 | €9.67 | €17.40 |
| June 2005 | €9.71 | €17.48 |
| May 2005 | €9.11 | €16.40 |
| April 2005 | €8.06 | €14.50 |
| March 2005 | €9.03 | €16.90 |
| February 2005 | €9.74 | €18.23 |
| January 2005 | €8.31 | €15.55 |
| December 2004 | €7.59 | €14.20 |
| November 2004 | €6.57 | €12.30 |
| October 2004 | €6.76 | €12.66 |
| September 2004 | €6.94 | €13 |
| August 2004 | €6.62 | €12.40 |
| July 2004 | €6.36 | €11.91 |
| June 2004 | €6.03 | €11.29 |
| May 2004 | €5.54 | €10.36 |
| April 2004 | €5.48 | €10.25 |
| March 2004 | €5.18 | €9.70 |
| February 2004 | €5.49 | €10.28 |
| January 2004 | €5.32 | €9.96 |
| December 2003 | €5.08 | €9.50 |
| November 2003 | €4.81 | €9 |
| October 2003 | €5.02 | €9.40 |
| September 2003 | €4.73 | €8.85 |
| August 2003 | €5.08 | €9.50 |
| July 2003 | €4.59 | €8.60 |
| June 2003 | €4.86 | €9.10 |
| May 2003 | €4.72 | €8.84 |
| April 2003 | €5.16 | €9.65 |
| March 2003 | €4.68 | €8.76 |
| February 2003 | €5.87 | €11.70 |
| January 2003 | €5.59 | €11.15 |
| December 2002 | €5.09 | €10.15 |
| November 2002 | €5.64 | €11.25 |
| October 2002 | €5.54 | €11.04 |
| September 2002 | €5.43 | €10.82 |
| August 2002 | €6.17 | €12.30 |
| July 2002 | €6.61 | €13.19 |
| June 2002 | €7.01 | €13.98 |
| May 2002 | €6.98 | €13.91 |
| April 2002 | €7.02 | €14 |
| March 2002 | €7.29 | €15.31 |
| February 2002 | €7.02 | €14.75 |
| January 2002 | €7.09 | €14.89 |
| December 2001 | €6.79 | €14.25 |
| November 2001 | €6.64 | €13.95 |
| October 2001 | €6.19 | €13 |
| September 2001 | €5.82 | €12.23 |
| August 2001 | €6.19 | €12.99 |
| July 2001 | €6.48 | €13.60 |
| June 2001 | €6.43 | €13.50 |
| May 2001 | €6.55 | €13.75 |
| April 2001 | €6.67 | €14 |
| March 2001 | €6.62 | €13.90 |
| February 2001 | €6.70 | €14.85 |
| January 2001 | €6.02 | €13.35 |
| December 2000 | €5.77 | €12.80 |
| November 2000 | €5.46 | €12.10 |
| October 2000 | €5.50 | €12.19 |
| September 2000 | €5.32 | €11.80 |
| August 2000 | €5.24 | €11.62 |
| July 2000 | €5.10 | €11.30 |
| June 2000 | €5.10 | €11.30 |
| May 2000 | €5.12 | €11.35 |
| April 2000 | €4.78 | €10.60 |
| March 2000 | €4.82 | €11.38 |
| February 2000 | €4.40 | €10.40 |
| January 2000 | €4.37 | €10.32 |
| December 1999 | €4.36 | €10.30 |
| November 1999 | €4.17 | €9.85 |
| October 1999 | €4.36 | €10.30 |
| September 1999 | €4.23 | €10 |
| August 1999 | €4.08 | €9.65 |
| July 1999 | €3.98 | €9.40 |
| June 1999 | €3.67 | €8.68 |
| May 1999 | €3.91 | €9.25 |
| April 1999 | €3.91 | €9.25 |
| March 1999 | €4.12 | €10.50 |
| February 1999 | €4.04 | €10.30 |
| January 1999 | €4.47 | €11.40 |
| December 1998 | €4.38 | €11.17 |
| November 1998 | €4.41 | €11.25 |
| October 1998 | €4.45 | €11.35 |
| September 1998 | €4.45 | €11.35 |
| August 1998 | €4.29 | €10.94 |
| July 1998 | €4.89 | €12.48 |
NDA.DE
Price: €66.95
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.09%
Payout Ratio: 43.08%
Payout Ratio Range:
Dividend Per Share: 1.40 EUR
Earnings Per Share: 3.25 EUR
P/E Ratio: 19.97
Exchange: GER
Sector: Industrials
Industry: Metal Fabrication
Volume: 91186
Market Capitalization: 3.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 20
DGR3: 6.59%
DGR5: 8.01%