Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	13.640	13.940	13.500	13.940	13.503	6,637
2022-07-22	13.580	13.900	13.580	13.720	13.290	4,481
2022-07-21	13.360	13.700	13.260	13.540	13.116	7,870
2022-07-20	13.200	13.420	13.140	13.220	12.806	5,278
2022-07-19	12.860	13.440	12.860	13.440	13.019	1,543
2022-07-18	13.180	13.200	13.040	13.200	12.787	2,381
2022-07-15	13.280	13.280	12.960	13.000	12.593	4,641
2022-07-14	13.100	13.280	12.800	12.800	12.399	2,881
2022-07-13	12.740	13.360	12.740	13.140	12.729	9,598
2022-07-12	12.920	13.000	12.700	12.840	12.438	3,663
2022-07-11	13.220	13.280	12.900	12.900	12.496	9,119
2022-07-08	13.140	13.560	13.060	13.180	12.767	4,701
2022-07-07	13.380	13.380	13.000	13.000	12.593	436
2022-07-06	12.600	12.980	12.600	12.880	12.477	8,385
2022-07-05	12.940	13.080	12.500	12.720	12.322	26,056
2022-07-04	12.840	13.000	12.720	12.840	12.438	8,641
2022-07-01	12.800	13.140	12.700	12.860	12.457	5,434
2022-06-30	13.000	13.000	12.240	12.620	12.225	38,434
2022-06-29	13.180	13.180	12.840	12.840	12.438	16,137
2022-06-28	13.600	13.800	13.040	13.400	12.980	27,708
2022-06-27	14.140	14.300	13.220	14.040	13.600	38,893
2022-06-24	14.660	14.660	14.000	14.100	13.658	2,825
2022-06-23	14.680	14.680	13.960	14.660	14.201	18,948
2022-06-22	14.140	14.380	13.600	14.380	13.930	22,055
2022-06-21	13.840	14.140	13.840	14.140	13.697	2,619
2022-06-20	13.500	13.920	13.400	13.580	13.155	4,877
2022-06-17	13.380	13.920	12.840	13.260	12.845	24,353
2022-06-16	13.180	13.240	12.780	12.820	12.419	6,161
2022-06-15	13.480	13.820	13.060	13.240	12.825	13,305
2022-06-14	13.620	13.680	13.160	13.160	12.748	10,050
2022-06-13	15.000	15.000	13.320	13.480	13.058	13,293
2022-06-10	14.880	14.960	14.640	14.820	14.356	4,567
2022-06-09	14.980	15.040	14.760	15.040	14.569	7,657
2022-06-08	15.140	15.140	14.900	14.980	14.427	531
2022-06-07	15.180	15.180	14.900	15.140	14.581	4,485
2022-06-06	14.900	15.160	14.860	15.140	14.581	1,419
2022-06-03	15.220	15.240	14.880	14.880	14.331	2,269
2022-06-02	15.100	15.100	14.800	14.840	14.292	797
2022-06-01	15.420	15.440	14.840	14.840	14.292	13,632
2022-05-31	15.940	15.940	15.220	15.220	14.658	3,262
2022-05-30	15.640	15.940	15.600	15.920	15.332	8,033
2022-05-27	15.320	15.580	15.240	15.440	14.870	6,977
2022-05-26	14.920	15.080	14.840	14.840	14.292	341
2022-05-25	15.080	15.240	14.980	14.980	14.427	3,455
2022-05-24	15.780	15.780	14.980	15.060	14.504	6,421
2022-05-23	15.340	15.640	15.340	15.520	14.947	3,229
2022-05-20	15.440	15.920	15.340	15.340	14.774	16,908
2022-05-19	15.540	15.580	15.100	15.440	14.870	16,855
2022-05-18	15.280	15.500	15.280	15.320	14.754	2,860
2022-05-17	14.700	15.720	14.700	15.360	14.793	7,035
2022-05-16	15.780	15.780	14.960	15.060	14.504	7,810
2022-05-13	14.900	15.640	14.800	15.000	14.446	26,577
2022-05-12	14.080	14.340	13.800	14.340	13.810	5,073
2022-05-11	14.340	14.660	14.180	14.600	14.061	15,365
2022-05-10	14.400	14.560	14.120	14.480	13.945	13,302
2022-05-09	14.700	14.700	14.080	14.080	13.560	7,282
2022-05-06	14.100	14.360	14.020	14.320	13.791	4,798
2022-05-05	14.580	14.580	14.140	14.140	13.618	2,943
2022-05-04	14.400	14.860	14.400	14.580	14.042	3,960
2022-05-03	14.560	14.560	14.240	14.440	13.907	3,528

← NewerPage 19 of 22 · 1,279 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.