Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	14.840	15.020	14.820	14.920	14.540	10,724
2023-09-20	15.060	15.060	14.900	15.060	14.677	3,150
2023-09-19	15.100	15.100	14.820	14.960	14.579	11,355
2023-09-18	15.640	15.700	15.120	15.240	14.852	11,862
2023-09-15	15.220	15.720	15.220	15.680	15.281	22,875
2023-09-14	15.140	15.160	14.900	15.120	14.735	5,444
2023-09-13	14.800	15.040	14.780	15.000	14.618	6,574
2023-09-12	15.000	15.100	14.760	14.800	14.423	5,581
2023-09-11	14.820	15.040	14.800	15.020	14.638	10,526
2023-09-08	14.560	14.840	14.340	14.780	14.404	10,822
2023-09-07	15.260	15.260	14.340	14.520	14.150	23,359
2023-09-06	15.260	15.400	15.200	15.360	14.969	332
2023-09-05	15.480	15.480	15.300	15.380	14.988	8,527
2023-09-04	15.600	15.840	15.380	15.380	14.988	9,619
2023-09-01	15.400	15.600	15.320	15.600	15.203	7,682
2023-08-31	15.380	15.480	15.320	15.460	15.066	17,555
2023-08-30	15.480	15.640	15.100	15.360	14.969	7,811
2023-08-29	15.500	15.620	15.260	15.300	14.910	6,473
2023-08-28	15.080	15.480	15.000	15.480	15.086	4,615
2023-08-25	15.080	15.260	14.920	15.080	14.696	6,263
2023-08-24	15.700	15.740	15.040	15.120	14.735	22,980
2023-08-23	15.120	15.540	14.940	15.500	15.105	11,955
2023-08-22	14.940	15.160	14.760	15.160	14.774	19,692
2023-08-21	14.960	14.980	14.680	14.760	14.384	10,661
2023-08-18	15.200	15.200	14.660	15.120	14.735	23,475
2023-08-17	15.480	15.900	15.260	15.260	14.871	50,177
2023-08-16	14.820	15.300	14.780	15.300	14.910	20,178
2023-08-15	14.240	14.960	14.200	14.940	14.560	74,558
2023-08-14	13.520	13.880	13.500	13.800	13.449	13,196
2023-08-11	13.480	13.780	13.360	13.600	13.254	16,560
2023-08-10	13.200	13.520	13.060	13.480	13.137	23,043
2023-08-09	13.160	13.320	13.020	13.020	12.688	12,405
2023-08-08	13.000	13.120	12.780	12.960	12.630	11,837
2023-08-07	12.880	13.520	12.880	13.080	12.747	23,831
2023-08-04	13.360	13.360	12.960	13.140	12.805	10,685
2023-08-03	13.100	13.360	13.040	13.200	12.864	10,937
2023-08-02	13.720	13.720	13.200	13.260	12.922	16,370
2023-08-01	13.400	13.560	13.280	13.560	13.215	13,326
2023-07-31	13.980	13.980	13.340	13.380	13.039	9,359
2023-07-28	13.520	13.840	13.520	13.800	13.449	18,667
2023-07-27	13.420	13.800	13.400	13.640	13.293	8,627
2023-07-26	14.200	14.200	13.340	13.420	13.078	27,284
2023-07-25	14.020	14.020	13.460	13.660	13.312	23,305
2023-07-24	14.140	14.140	14.000	14.080	13.722	2,068
2023-07-21	14.020	14.200	13.760	14.020	13.663	21,591
2023-07-20	14.340	14.520	14.120	14.120	13.760	12,538
2023-07-19	14.800	14.800	14.340	14.440	14.072	6,125
2023-07-18	14.720	14.720	14.520	14.520	14.150	5,041
2023-07-17	14.560	14.660	14.500	14.500	14.131	5,529
2023-07-14	14.640	14.720	14.380	14.620	14.248	21,009
2023-07-13	14.320	14.740	14.020	14.680	14.306	31,986
2023-07-12	14.540	14.540	14.220	14.320	13.955	14,799
2023-07-11	14.420	14.500	14.340	14.420	14.053	9,317
2023-07-10	14.200	14.380	14.120	14.200	13.838	25,712
2023-07-07	13.960	14.300	13.940	14.280	13.916	16,413
2023-07-06	14.280	14.340	13.880	13.960	13.605	29,430
2023-07-05	14.200	14.420	14.200	14.420	14.053	6,905
2023-07-04	14.240	14.320	14.200	14.300	13.936	11,234
2023-07-03	14.180	14.200	13.900	14.060	13.702	28,416
2023-06-30	13.980	14.140	13.920	13.940	13.585	9,491

← NewerPage 14 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.