Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	14.380	14.380	13.840	13.840	13.488	8,337
2023-06-28	14.120	14.120	13.900	13.940	13.585	7,593
2023-06-27	14.040	14.040	13.740	13.940	13.585	16,091
2023-06-26	13.920	14.180	13.560	13.860	13.507	22,966
2023-06-23	14.220	14.220	13.860	13.860	13.507	19,986
2023-06-22	14.220	14.260	14.100	14.260	13.897	7,731
2023-06-21	14.320	14.580	14.160	14.400	14.033	24,288
2023-06-20	14.400	14.500	14.060	14.180	13.819	20,078
2023-06-19	14.500	14.680	14.360	14.420	14.053	10,941
2023-06-16	14.500	14.920	14.480	14.740	14.365	17,257
2023-06-15	14.460	14.500	14.220	14.440	13.988	7,203
2023-06-14	14.660	14.660	14.400	14.460	14.007	7,590
2023-06-13	14.440	14.720	14.440	14.460	14.007	7,763
2023-06-12	14.220	14.440	14.100	14.440	13.988	9,708
2023-06-09	14.180	14.260	14.120	14.120	13.678	7,927
2023-06-08	14.340	14.440	14.260	14.260	13.813	13,982
2023-06-07	14.620	14.620	14.340	14.400	13.949	8,264
2023-06-06	14.700	14.720	14.500	14.560	14.104	8,468
2023-06-05	14.880	14.880	14.560	14.660	14.201	9,205
2023-06-02	14.320	14.700	14.320	14.700	14.240	14,230
2023-06-01	14.320	14.420	14.200	14.360	13.910	9,278
2023-05-31	14.340	14.520	14.100	14.260	13.813	32,229
2023-05-30	14.760	14.760	14.400	14.560	14.104	21,202
2023-05-29	14.960	14.960	14.420	14.660	14.201	10,920
2023-05-26	14.900	14.900	14.580	14.720	14.259	24,364
2023-05-25	14.900	14.900	14.540	14.780	14.317	23,252
2023-05-24	15.240	15.260	14.860	14.860	14.395	13,746
2023-05-23	15.300	15.340	15.160	15.300	14.821	9,430
2023-05-22	15.500	15.580	15.080	15.260	14.782	24,368
2023-05-19	15.380	15.780	15.320	15.580	15.092	13,628
2023-05-18	15.420	15.560	15.280	15.440	14.956	11,033
2023-05-17	15.360	15.740	15.360	15.460	14.976	21,060
2023-05-16	16.000	16.040	15.320	15.620	15.131	27,895
2023-05-15	16.600	16.720	15.880	16.260	15.751	25,684
2023-05-12	16.440	16.440	16.120	16.260	15.751	22,790
2023-05-11	16.660	16.660	16.100	16.380	15.867	22,506
2023-05-10	17.120	17.120	16.640	16.640	16.119	11,419
2023-05-09	17.340	17.340	17.000	17.180	16.642	11,186
2023-05-08	17.500	17.540	17.020	17.380	16.836	7,334
2023-05-05	16.600	17.540	16.600	17.500	16.952	25,365
2023-05-04	16.600	16.800	16.600	16.640	16.119	4,694
2023-05-03	16.660	16.800	16.500	16.700	16.177	18,506
2023-05-02	16.780	16.800	16.560	16.700	16.177	12,104
2023-04-28	16.580	16.740	16.380	16.640	16.119	18,684
2023-04-27	16.780	16.780	16.460	16.580	16.061	13,057
2023-04-26	16.760	16.800	16.400	16.560	16.041	14,814
2023-04-25	17.460	17.460	16.820	16.900	16.371	20,513
2023-04-24	17.180	17.700	17.140	17.300	16.758	27,133
2023-04-21	17.320	17.340	16.560	17.200	16.661	98,189
2023-04-20	17.180	17.360	17.000	17.120	16.584	42,434
2023-04-19	17.360	17.360	16.800	17.140	16.603	41,030
2023-04-18	17.100	17.440	17.060	17.100	16.564	22,084
2023-04-17	17.160	17.400	16.960	17.060	16.526	32,385
2023-04-14	16.280	17.160	16.280	17.120	16.584	61,334
2023-04-13	16.320	16.420	16.200	16.260	15.751	14,529
2023-04-12	16.280	16.680	16.200	16.560	16.041	16,296
2023-04-11	16.500	16.760	16.200	16.520	16.003	19,914
2023-04-06	16.260	16.280	15.820	16.280	15.770	19,196
2023-04-05	16.520	17.000	15.940	15.940	15.441	38,419
2023-04-04	15.760	16.900	15.200	16.820	16.293	91,292

← NewerPage 15 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.