Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	14.860	14.860	14.180	14.560	14.022	1,448
2022-04-29	14.800	14.800	14.380	14.380	13.849	1,147
2022-04-28	14.580	15.160	14.480	14.640	14.099	18,746
2022-04-27	14.480	14.600	14.060	14.600	14.061	13,451
2022-04-26	14.220	14.540	14.220	14.420	13.888	14,109
2022-04-25	14.000	14.120	13.820	13.980	13.464	10,042
2022-04-22	14.740	14.820	14.280	14.320	13.791	14,855
2022-04-21	14.660	15.340	14.660	14.980	14.427	8,473
2022-04-20	14.900	14.900	14.200	14.720	14.176	7,259
2022-04-19	14.440	14.440	14.080	14.260	13.733	9,007
2022-04-14	14.500	14.580	14.240	14.280	13.753	5,895
2022-04-13	14.200	14.220	13.880	14.200	13.676	11,047
2022-04-12	14.600	14.600	14.200	14.300	13.772	8,940
2022-04-11	14.240	14.500	14.100	14.500	13.965	18,984
2022-04-08	14.500	14.500	14.060	14.400	13.868	18,169
2022-04-07	14.200	14.780	14.100	14.420	13.888	8,572
2022-04-06	15.080	15.080	14.180	14.340	13.810	21,703
2022-04-05	15.240	15.440	14.900	14.980	14.427	9,969
2022-04-04	15.320	15.380	14.960	15.360	14.793	6,116
2022-04-01	16.120	16.120	15.280	15.320	14.754	11,722
2022-03-31	16.500	16.860	15.640	15.740	15.159	20,905
2022-03-30	15.900	16.060	15.660	15.900	15.313	15,540
2022-03-29	16.020	16.360	15.800	16.240	15.640	13,115
2022-03-28	16.380	16.420	15.880	15.940	15.351	13,125
2022-03-25	16.500	16.560	16.000	16.100	15.505	21,377
2022-03-24	16.980	17.200	16.500	16.620	16.006	13,446
2022-03-23	17.240	17.680	16.860	17.020	16.391	12,545
2022-03-22	16.420	17.400	16.420	17.120	16.488	45,923
2022-03-21	16.400	16.580	16.120	16.200	15.602	9,339
2022-03-18	16.200	16.600	15.860	16.400	15.794	24,144
2022-03-17	15.800	16.060	15.620	15.920	15.332	11,450
2022-03-16	14.900	16.000	14.900	15.700	15.120	15,693
2022-03-15	15.280	15.280	14.640	14.940	14.388	16,681
2022-03-14	15.340	15.500	15.100	15.160	14.600	4,474
2022-03-11	15.200	15.640	14.900	15.100	14.542	10,725
2022-03-10	15.840	15.840	15.200	15.660	15.082	22,839
2022-03-09	15.000	15.400	15.000	15.320	14.754	9,260
2022-03-08	14.980	15.360	14.720	14.780	14.234	16,932
2022-03-07	14.800	15.120	14.400	14.520	13.984	47,729
2022-03-04	15.700	16.200	15.400	15.700	15.120	72,732
2022-03-03	16.100	16.420	15.900	16.100	15.505	26,817
2022-03-02	14.840	16.280	14.800	16.100	15.505	26,456
2022-03-01	16.800	16.800	14.800	15.280	14.716	23,525
2022-02-28	15.780	16.120	15.600	15.980	15.390	27,358
2022-02-25	15.980	16.800	15.840	16.520	15.910	55,553
2022-02-24	15.000	16.240	15.000	15.800	15.217	124,662
2022-02-23	15.400	16.120	15.400	15.700	15.120	12,119
2022-02-22	15.300	16.200	15.200	15.900	15.313	55,838
2022-02-21	16.000	16.100	15.800	15.960	15.371	39,732
2022-02-18	15.580	16.120	15.400	16.000	15.409	41,340
2022-02-17	16.200	16.200	15.460	15.520	14.947	14,451
2022-02-16	15.760	16.440	15.760	15.820	15.236	13,086
2022-02-15	16.300	16.480	15.900	16.140	15.544	15,640
2022-02-14	15.220	16.500	15.140	16.200	15.602	97,442
2022-02-11	16.540	16.560	16.080	16.400	15.794	54,889
2022-02-10	16.080	16.640	16.080	16.540	15.929	50,377
2022-02-09	15.780	16.180	15.780	16.080	15.486	41,368
2022-02-08	16.000	16.040	15.280	16.020	15.428	25,624
2022-02-07	15.840	16.120	15.540	16.040	15.448	35,518
2022-02-04	15.460	15.860	15.340	15.780	15.197	73,053

← NewerPage 20 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.