Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	15.400	15.640	15.400	15.560	15.164	11,256
2024-03-11	15.680	15.680	15.200	15.440	15.047	19,106
2024-03-08	15.860	15.920	15.620	15.840	15.437	11,536
2024-03-07	15.660	15.820	15.640	15.700	15.300	9,810
2024-03-06	15.500	15.840	15.480	15.740	15.339	4,022
2024-03-05	15.800	15.800	15.440	15.520	15.125	14,322
2024-03-04	16.260	16.400	15.880	15.880	15.476	13,509
2024-03-01	16.500	16.680	16.360	16.400	15.982	3,953
2024-02-29	16.780	16.780	16.320	16.340	15.924	7,469
2024-02-28	16.620	16.900	16.600	16.820	16.392	11,344
2024-02-27	16.700	16.860	16.600	16.760	16.333	4,530
2024-02-26	16.700	16.740	16.680	16.680	16.255	5,900
2024-02-23	16.700	16.820	16.700	16.740	16.314	10,045
2024-02-22	16.760	17.060	16.700	16.740	16.314	10,833
2024-02-21	16.760	16.980	16.700	16.860	16.431	12,336
2024-02-20	16.660	17.020	16.600	16.860	16.431	13,996
2024-02-19	16.420	16.800	16.400	16.720	16.294	9,679
2024-02-16	16.140	16.700	16.140	16.460	16.041	15,529
2024-02-15	16.080	16.440	16.080	16.440	16.021	8,046
2024-02-14	15.800	16.160	15.760	16.100	15.690	11,726
2024-02-13	15.940	16.020	15.680	15.920	15.515	15,769
2024-02-12	16.060	16.220	15.880	16.140	15.729	23,186
2024-02-09	16.900	17.100	16.300	16.300	15.885	10,522
2024-02-08	16.540	16.900	16.540	16.820	16.392	11,380
2024-02-07	16.680	16.780	16.380	16.620	16.197	23,908
2024-02-06	16.720	16.760	16.440	16.640	16.216	10,736
2024-02-05	15.800	16.880	15.800	16.560	16.138	17,812
2024-02-02	15.820	15.980	15.720	15.800	15.398	66,852
2024-02-01	15.900	16.260	15.780	15.800	15.398	16,121
2024-01-31	16.100	16.140	15.860	16.000	15.593	20,137
2024-01-30	16.080	16.420	16.080	16.200	15.788	17,371
2024-01-29	16.600	16.720	16.000	16.400	15.982	54,906
2024-01-26	17.280	17.280	16.720	16.720	16.294	5,754
2024-01-25	17.280	17.280	17.060	17.280	16.840	6,051
2024-01-24	16.940	17.800	16.940	17.380	16.937	27,766
2024-01-23	16.860	16.880	16.600	16.780	16.353	10,322
2024-01-22	16.580	17.040	16.580	16.880	16.450	12,410
2024-01-19	17.100	17.160	16.820	16.820	16.392	11,444
2024-01-18	16.820	17.240	16.820	16.900	16.470	13,334
2024-01-17	17.500	17.500	16.900	16.900	16.470	16,537
2024-01-16	18.160	18.160	17.520	17.520	17.074	13,890
2024-01-15	18.080	18.120	17.760	18.100	17.639	5,237
2024-01-12	18.000	18.860	18.000	18.160	17.698	16,792
2024-01-11	18.160	18.500	18.000	18.000	17.542	16,493
2024-01-10	18.100	18.260	18.020	18.140	17.678	11,182
2024-01-09	17.920	18.320	17.920	18.220	17.756	6,895
2024-01-08	17.980	18.360	17.680	18.140	17.678	12,173
2024-01-05	17.680	18.060	17.460	17.860	17.405	16,005
2024-01-04	17.200	17.800	16.860	17.620	17.171	21,294
2024-01-03	18.300	18.400	17.120	17.120	16.684	21,790
2024-01-02	18.600	18.960	18.480	18.600	18.126	13,509
2023-12-29	18.920	18.920	18.580	18.580	18.107	1,775
2023-12-28	18.740	18.980	18.520	18.720	18.243	14,755
2023-12-27	18.280	18.880	18.280	18.680	18.204	21,354
2023-12-22	18.680	18.680	17.940	18.420	17.951	22,964
2023-12-21	18.580	18.800	18.360	18.720	18.243	22,320
2023-12-20	18.600	18.800	18.380	18.720	18.243	25,924
2023-12-19	18.120	18.600	18.120	18.540	18.068	22,529
2023-12-18	17.920	18.300	17.740	18.120	17.659	49,954
2023-12-15	18.000	18.100	17.560	17.900	17.444	43,131

← NewerPage 12 of 22 · 1,278 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.