Aumann AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	18.640	18.660	18.220	18.620	18.146	19,739
2024-06-06	18.680	18.900	18.640	18.640	18.165	22,358
2024-06-05	18.320	18.880	18.320	18.540	18.068	36,916
2024-06-04	18.480	18.680	18.340	18.440	17.970	14,115
2024-06-03	18.540	18.660	18.300	18.400	17.931	23,032
2024-05-31	18.000	18.700	18.000	18.400	17.931	50,953
2024-05-30	17.420	17.920	17.380	17.900	17.444	12,451
2024-05-29	17.780	17.900	17.580	17.580	17.132	12,148
2024-05-28	17.900	18.080	17.500	17.740	17.288	31,320
2024-05-27	17.760	18.100	17.680	17.960	17.503	18,104
2024-05-24	17.480	17.760	17.340	17.680	17.230	7,273
2024-05-23	17.280	17.640	17.160	17.600	17.152	19,110
2024-05-22	16.800	17.360	16.620	17.180	16.743	14,823
2024-05-21	17.080	17.220	16.300	16.740	16.314	16,141
2024-05-20	17.660	17.660	17.180	17.180	16.743	4,133
2024-05-17	17.720	17.800	17.280	17.520	17.074	62,644
2024-05-16	17.980	18.140	17.520	17.520	17.074	27,973
2024-05-15	18.180	18.500	17.920	18.060	17.600	41,025
2024-05-14	17.700	17.700	17.440	17.660	17.210	7,049
2024-05-13	18.100	18.200	17.520	17.620	17.171	22,004
2024-05-10	17.600	18.060	17.520	18.000	17.542	8,154
2024-05-09	17.320	17.800	17.060	17.400	16.957	17,402
2024-05-08	16.700	17.560	16.700	17.340	16.898	32,160
2024-05-07	17.000	17.100	16.800	16.900	16.470	11,195
2024-05-06	17.300	17.380	16.980	16.980	16.548	11,106
2024-05-03	17.420	17.440	17.360	17.380	16.937	8,243
2024-05-02	17.760	17.800	17.460	17.580	17.132	11,339
2024-04-30	17.400	17.780	17.380	17.700	17.249	10,578
2024-04-29	17.280	17.660	17.280	17.540	17.093	6,456
2024-04-26	17.300	17.400	17.220	17.360	16.918	2,580
2024-04-25	16.980	17.200	16.840	17.100	16.665	12,906
2024-04-24	17.400	17.540	17.140	17.140	16.704	3,467
2024-04-23	17.000	17.580	17.000	17.380	16.937	14,768
2024-04-22	17.120	17.340	16.640	17.240	16.801	24,463
2024-04-19	16.620	17.440	16.620	17.200	16.762	23,938
2024-04-18	16.600	16.920	16.520	16.860	16.431	17,405
2024-04-17	16.900	16.900	16.480	16.660	16.236	12,255
2024-04-16	17.300	17.300	16.720	16.900	16.470	23,151
2024-04-15	18.000	18.000	17.380	17.400	16.957	11,208
2024-04-12	18.220	18.320	17.680	17.680	17.230	15,188
2024-04-11	17.940	18.380	17.900	18.000	17.542	23,805
2024-04-10	17.980	18.300	17.900	18.240	17.776	26,271
2024-04-09	17.880	18.200	17.880	18.000	17.542	24,162
2024-04-08	17.400	18.000	17.120	17.980	17.522	26,031
2024-04-05	18.180	18.200	17.360	17.360	16.918	30,738
2024-04-04	18.000	18.480	17.820	18.400	17.931	79,974
2024-04-03	17.700	17.940	17.520	17.820	17.366	23,798
2024-04-02	17.460	17.760	17.240	17.680	17.230	30,837
2024-03-28	17.700	17.760	17.340	17.760	17.308	24,034
2024-03-27	16.900	17.600	16.620	17.460	17.015	49,716
2024-03-26	18.000	18.000	16.600	16.600	16.177	69,644
2024-03-25	17.060	17.720	17.060	17.720	17.269	23,007
2024-03-22	17.500	17.520	17.060	17.080	16.645	19,358
2024-03-21	16.900	17.600	16.780	17.420	16.976	20,875
2024-03-20	16.940	17.280	16.900	16.980	16.548	18,413
2024-03-19	16.400	16.940	16.400	16.860	16.431	21,029
2024-03-18	15.420	16.660	15.420	16.480	16.060	37,571
2024-03-15	15.480	15.480	15.120	15.380	14.988	17,756
2024-03-14	15.420	15.720	15.400	15.400	15.008	7,156
2024-03-13	15.700	15.720	15.600	15.640	15.242	3,783

← NewerPage 11 of 22 · 1,275 trading daysOlder →

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.