Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	17.160	18.080	17.160	17.780	17.327	42,069
2023-12-13	16.900	17.160	16.680	16.920	16.489	9,684
2023-12-12	17.080	17.280	16.680	16.840	16.411	11,823
2023-12-11	17.440	17.440	17.200	17.320	16.879	4,106
2023-12-08	17.420	17.700	17.180	17.280	16.840	17,941
2023-12-07	17.280	17.420	17.120	17.260	16.821	10,388
2023-12-06	16.720	17.440	16.600	17.160	16.723	16,115
2023-12-05	16.760	16.960	16.260	16.820	16.392	17,657
2023-12-04	17.320	17.800	16.660	16.720	16.294	30,839
2023-12-01	17.500	17.780	17.260	17.680	17.230	24,411
2023-11-30	17.020	17.700	17.020	17.600	17.152	17,717
2023-11-29	16.980	17.600	16.980	17.200	16.762	30,200
2023-11-28	16.900	16.980	16.380	16.980	16.548	40,064
2023-11-27	17.000	17.000	16.840	16.840	16.411	21,664
2023-11-24	16.560	17.040	16.560	17.000	16.567	23,591
2023-11-23	16.260	16.780	16.260	16.780	16.353	19,871
2023-11-22	16.000	16.260	16.000	16.200	15.788	14,429
2023-11-21	16.000	16.460	15.980	16.000	15.593	25,809
2023-11-20	15.740	16.300	15.400	16.080	15.671	23,169
2023-11-17	14.920	15.760	14.880	15.520	15.125	14,842
2023-11-16	15.500	15.500	14.880	14.880	14.501	12,274
2023-11-15	15.940	16.000	15.280	15.380	14.988	18,284
2023-11-14	15.300	16.000	15.220	15.640	15.242	57,325
2023-11-13	14.620	14.720	14.000	14.180	13.819	10,260
2023-11-10	14.380	14.620	14.380	14.560	14.189	2,772
2023-11-09	14.080	14.720	14.000	14.500	14.131	17,962
2023-11-08	13.980	14.300	13.720	14.060	13.702	6,970
2023-11-07	13.700	13.880	13.220	13.880	13.527	13,791
2023-11-06	13.820	13.820	13.640	13.800	13.449	5,363
2023-11-03	13.680	13.960	13.500	13.900	13.546	4,599
2023-11-02	13.500	14.000	13.500	13.880	13.527	9,553
2023-11-01	12.720	13.480	12.720	13.320	12.981	50,699
2023-10-31	12.400	12.660	12.360	12.600	12.279	4,482
2023-10-30	12.500	12.660	12.340	12.380	12.065	3,238
2023-10-27	12.060	12.540	12.020	12.420	12.104	13,841
2023-10-26	12.500	12.600	12.340	12.340	12.026	10,463
2023-10-25	12.480	12.720	12.380	12.540	12.221	20,322
2023-10-24	12.300	12.420	12.180	12.400	12.084	21,891
2023-10-23	13.160	13.180	12.000	12.440	12.123	70,879
2023-10-20	13.280	13.300	13.020	13.020	12.688	7,596
2023-10-19	13.220	13.320	13.220	13.240	12.903	7,631
2023-10-18	13.360	13.440	13.220	13.220	12.883	7,411
2023-10-17	13.500	13.500	13.200	13.460	13.117	15,883
2023-10-16	13.440	13.440	13.160	13.300	12.961	6,878
2023-10-13	13.720	13.720	13.360	13.360	13.020	5,771
2023-10-12	13.920	14.020	13.780	13.800	13.449	10,716
2023-10-11	13.960	14.120	13.860	13.960	13.605	8,027
2023-10-10	13.900	14.020	13.600	13.820	13.468	10,966
2023-10-09	13.860	14.100	13.620	13.940	13.585	8,115
2023-10-06	15.100	15.160	13.980	13.980	13.624	46,372
2023-10-05	15.000	15.240	15.000	15.080	14.696	5,804
2023-10-04	15.020	15.140	15.020	15.020	14.638	9,965
2023-10-03	15.000	15.140	15.000	15.140	14.755	7,285
2023-10-02	15.220	15.220	14.920	15.020	14.638	6,033
2023-09-29	15.060	15.240	15.000	15.020	14.638	7,389
2023-09-28	14.980	15.100	14.900	15.060	14.677	5,310
2023-09-27	15.020	15.300	14.880	15.000	14.618	34,020
2023-09-26	15.100	15.100	15.000	15.080	14.696	12,824
2023-09-25	15.060	15.180	15.000	15.100	14.716	7,514
2023-09-22	15.000	15.100	15.000	15.040	14.657	5,608

← NewerPage 13 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.