Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	10.500	11.000	10.180	11.000	10.656	6,113
2022-10-14	10.400	10.600	10.240	10.300	9.977	32,485
2022-10-13	10.820	10.920	10.100	10.400	10.074	14,287
2022-10-12	11.000	11.040	10.800	10.820	10.481	4,153
2022-10-11	11.000	11.000	10.760	10.780	10.442	5,838
2022-10-10	10.900	11.140	10.900	10.900	10.559	3,846
2022-10-07	11.260	11.400	10.900	10.900	10.559	1,744
2022-10-06	11.100	11.480	11.100	11.300	10.946	4,987
2022-10-05	11.660	11.660	11.200	11.220	10.869	7,939
2022-10-04	11.500	11.980	11.500	11.540	11.179	4,039
2022-10-03	11.020	11.800	10.900	11.220	10.869	2,340
2022-09-30	10.720	11.200	10.700	11.000	10.656	6,468
2022-09-29	11.240	11.440	10.660	10.660	10.326	9,609
2022-09-28	11.840	11.840	11.020	11.240	10.888	11,283
2022-09-27	11.180	12.080	10.780	11.700	11.334	11,212
2022-09-26	12.000	12.260	11.180	11.180	10.830	6,284
2022-09-23	12.520	12.840	12.000	12.040	11.663	11,518
2022-09-22	12.740	13.160	12.500	12.520	12.128	11,533
2022-09-21	12.680	13.100	12.600	13.100	12.690	10,346
2022-09-20	13.000	13.400	12.740	12.740	12.341	3,120
2022-09-19	13.780	13.920	13.040	13.040	12.632	2,847
2022-09-16	14.000	14.060	13.620	13.820	13.387	10,992
2022-09-15	14.720	14.720	14.120	14.120	13.678	2,159
2022-09-14	14.000	14.160	14.000	14.020	13.581	1,188
2022-09-13	14.200	14.240	14.000	14.000	13.562	6,061
2022-09-12	14.100	14.100	13.980	14.020	13.581	2,330
2022-09-09	13.720	14.020	13.660	13.880	13.445	11,717
2022-09-08	14.620	14.620	13.900	13.900	13.465	8,780
2022-09-07	15.040	15.200	14.440	14.600	14.143	7,903
2022-09-06	15.060	15.340	15.040	15.040	14.569	2,820
2022-09-05	15.060	15.240	15.040	15.060	14.588	2,456
2022-09-02	15.100	15.340	15.040	15.040	14.569	3,522
2022-09-01	15.780	15.780	15.040	15.040	14.569	13,398
2022-08-31	15.260	15.700	15.260	15.320	14.840	6,704
2022-08-30	15.040	15.500	15.040	15.500	15.015	9,658
2022-08-29	15.100	15.300	15.060	15.120	14.646	2,408
2022-08-26	15.300	15.300	15.120	15.280	14.801	5,456
2022-08-25	15.020	15.320	15.000	15.300	14.821	5,595
2022-08-24	15.120	15.300	15.040	15.040	14.569	1,780
2022-08-23	15.180	15.460	15.180	15.380	14.898	6,604
2022-08-22	15.480	15.480	15.000	15.220	14.743	11,724
2022-08-19	15.160	15.500	15.000	15.500	15.015	11,641
2022-08-18	15.200	15.440	15.000	15.000	14.530	4,391
2022-08-17	15.660	15.660	15.000	15.000	14.530	10,404
2022-08-16	15.060	15.480	15.000	15.400	14.918	13,314
2022-08-15	15.040	15.300	14.640	15.080	14.608	10,227
2022-08-12	14.780	15.300	14.780	15.060	14.588	45,558
2022-08-11	14.200	14.460	14.060	14.280	13.833	7,580
2022-08-10	14.100	14.400	13.940	14.220	13.775	28,159
2022-08-09	14.180	14.180	13.900	14.000	13.562	7,531
2022-08-08	13.800	14.180	13.800	14.000	13.562	8,914
2022-08-05	13.660	13.980	13.660	13.780	13.348	369
2022-08-04	13.720	14.180	13.700	13.900	13.465	2,819
2022-08-03	14.000	14.000	13.600	13.600	13.174	3,339
2022-08-02	13.720	14.180	13.720	14.020	13.581	743
2022-08-01	14.480	14.480	13.700	13.700	13.271	4,201
2022-07-29	13.720	14.100	13.700	14.000	13.562	1,647
2022-07-28	13.760	13.760	13.620	13.620	13.193	390
2022-07-27	13.600	13.880	13.600	13.860	13.426	1,097
2022-07-26	14.100	14.360	13.820	14.360	13.910	2,935

← NewerPage 18 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.