Aumann AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 12.740 | 12.820 | 12.380 | 12.400 | 12.211 | 23,310 |
| 2024-08-29 | 12.500 | 12.920 | 12.440 | 12.800 | 12.605 | 6,055 |
| 2024-08-28 | 12.400 | 12.660 | 12.400 | 12.460 | 12.270 | 18,481 |
| 2024-08-27 | 12.580 | 12.600 | 12.200 | 12.300 | 12.113 | 33,650 |
| 2024-08-26 | 12.480 | 12.880 | 12.380 | 12.680 | 12.487 | 15,167 |
| 2024-08-23 | 12.780 | 12.780 | 12.420 | 12.440 | 12.250 | 20,600 |
| 2024-08-22 | 12.740 | 12.840 | 12.380 | 12.500 | 12.309 | 29,492 |
| 2024-08-21 | 12.800 | 12.860 | 12.700 | 12.800 | 12.605 | 11,088 |
| 2024-08-20 | 13.200 | 13.260 | 12.700 | 12.700 | 12.506 | 7,347 |
| 2024-08-19 | 13.400 | 13.500 | 13.320 | 13.360 | 13.156 | 6,745 |
| 2024-08-16 | 13.320 | 13.360 | 13.080 | 13.180 | 12.979 | 8,627 |
| 2024-08-15 | 13.200 | 13.240 | 12.900 | 13.000 | 12.802 | 23,791 |
| 2024-08-14 | 14.040 | 14.040 | 12.760 | 12.920 | 12.723 | 81,650 |
| 2024-08-13 | 13.420 | 13.940 | 13.400 | 13.940 | 13.728 | 13,918 |
| 2024-08-12 | 13.700 | 13.900 | 13.400 | 13.460 | 13.255 | 7,945 |
| 2024-08-09 | 13.600 | 13.800 | 13.160 | 13.440 | 13.235 | 10,647 |
| 2024-08-08 | 13.200 | 13.800 | 13.140 | 13.580 | 13.373 | 8,509 |
| 2024-08-07 | 13.720 | 13.760 | 13.180 | 13.360 | 13.156 | 44,479 |
| 2024-08-06 | 13.500 | 13.720 | 13.180 | 13.580 | 13.373 | 11,156 |
| 2024-08-05 | 13.080 | 13.600 | 12.780 | 13.460 | 13.255 | 22,352 |
| 2024-08-02 | 13.820 | 13.820 | 13.280 | 13.300 | 13.097 | 25,539 |
| 2024-08-01 | 14.500 | 14.500 | 13.840 | 14.060 | 13.846 | 21,312 |
| 2024-07-31 | 14.840 | 14.840 | 14.400 | 14.420 | 14.200 | 1,319 |
| 2024-07-30 | 15.060 | 15.200 | 14.720 | 14.720 | 14.496 | 10,620 |
| 2024-07-29 | 14.840 | 15.140 | 14.840 | 15.020 | 14.791 | 2,175 |
| 2024-07-26 | 14.880 | 15.140 | 14.880 | 15.020 | 14.791 | 3,596 |
| 2024-07-25 | 15.180 | 15.300 | 14.840 | 15.240 | 15.008 | 15,504 |
| 2024-07-24 | 14.900 | 15.240 | 14.800 | 15.140 | 14.909 | 7,354 |
| 2024-07-23 | 14.980 | 15.020 | 14.580 | 14.920 | 14.693 | 5,886 |
| 2024-07-22 | 14.520 | 15.080 | 14.280 | 14.780 | 14.555 | 17,578 |
| 2024-07-19 | 14.540 | 14.580 | 14.400 | 14.520 | 14.299 | 6,306 |
| 2024-07-18 | 15.460 | 15.540 | 14.760 | 14.780 | 14.555 | 13,014 |
| 2024-07-17 | 15.300 | 15.440 | 15.300 | 15.300 | 15.067 | 7,912 |
| 2024-07-16 | 15.280 | 15.400 | 15.020 | 15.280 | 15.047 | 5,716 |
| 2024-07-15 | 14.920 | 15.460 | 14.900 | 15.120 | 14.890 | 10,941 |
| 2024-07-12 | 14.820 | 15.080 | 14.740 | 14.940 | 14.712 | 11,779 |
| 2024-07-11 | 14.520 | 14.800 | 14.500 | 14.680 | 14.456 | 5,606 |
| 2024-07-10 | 14.200 | 14.540 | 14.120 | 14.540 | 14.318 | 13,208 |
| 2024-07-09 | 14.840 | 14.840 | 14.180 | 14.180 | 13.964 | 15,214 |
| 2024-07-08 | 14.980 | 15.180 | 14.540 | 14.840 | 14.614 | 25,948 |
| 2024-07-05 | 15.400 | 15.420 | 14.940 | 15.040 | 14.811 | 11,005 |
| 2024-07-04 | 15.120 | 15.420 | 15.000 | 15.100 | 14.870 | 13,641 |
| 2024-07-03 | 14.480 | 15.400 | 14.300 | 15.020 | 14.791 | 54,240 |
| 2024-07-02 | 14.360 | 14.480 | 14.040 | 14.320 | 14.102 | 41,564 |
| 2024-07-01 | 14.640 | 14.640 | 14.260 | 14.540 | 14.318 | 29,929 |
| 2024-06-28 | 15.000 | 15.000 | 13.920 | 14.300 | 14.082 | 78,039 |
| 2024-06-27 | 15.620 | 15.640 | 14.920 | 15.000 | 14.771 | 55,075 |
| 2024-06-26 | 16.520 | 16.520 | 15.740 | 15.800 | 15.559 | 51,856 |
| 2024-06-25 | 17.020 | 17.080 | 16.360 | 16.380 | 16.130 | 10,836 |
| 2024-06-24 | 16.620 | 17.500 | 16.600 | 17.080 | 16.820 | 13,904 |
| 2024-06-21 | 16.980 | 16.980 | 16.380 | 16.520 | 16.268 | 14,979 |
| 2024-06-20 | 16.800 | 16.820 | 16.500 | 16.800 | 16.544 | 8,387 |
| 2024-06-19 | 16.500 | 16.900 | 16.500 | 16.580 | 16.327 | 9,155 |
| 2024-06-18 | 17.320 | 17.320 | 16.680 | 16.720 | 16.294 | 14,154 |
| 2024-06-17 | 17.200 | 17.340 | 17.040 | 17.140 | 16.704 | 21,554 |
| 2024-06-14 | 17.620 | 17.620 | 17.000 | 17.000 | 16.567 | 10,650 |
| 2024-06-13 | 18.080 | 18.260 | 17.660 | 17.660 | 17.210 | 7,711 |
| 2024-06-12 | 17.980 | 18.080 | 17.900 | 18.080 | 17.620 | 6,080 |
| 2024-06-11 | 17.980 | 18.160 | 17.740 | 17.740 | 17.288 | 10,945 |
| 2024-06-10 | 18.600 | 18.700 | 18.140 | 18.140 | 17.678 | 13,955 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-16 | 0.2200 EUR |
| 2024-06-19 | 0.2000 EUR |
| 2023-06-16 | 0.1000 EUR |
| 2022-06-09 | 0.1000 EUR |
| 2019-06-07 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.