Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	14.700	15.560	14.660	15.560	14.985	56,811
2022-02-02	15.000	15.080	14.500	14.920	14.369	13,223
2022-02-01	14.480	14.740	14.240	14.680	14.138	38,376
2022-01-31	13.600	14.300	13.420	13.980	13.464	30,508
2022-01-28	13.040	13.220	12.540	12.680	12.212	7,157
2022-01-27	13.020	13.320	13.020	13.200	12.713	18,790
2022-01-26	12.900	13.520	12.780	13.500	13.001	87,907
2022-01-25	12.980	13.140	12.620	12.900	12.424	16,037
2022-01-24	12.600	12.600	11.800	12.200	11.749	34,010
2022-01-21	12.780	12.800	12.480	12.500	12.038	24,141
2022-01-20	13.380	13.380	12.940	12.940	12.462	10,433
2022-01-19	13.200	13.200	12.760	13.040	12.558	26,057
2022-01-18	13.320	13.320	13.040	13.160	12.674	15,087
2022-01-17	13.760	13.760	13.300	13.480	12.982	3,985
2022-01-14	13.560	13.560	13.200	13.420	12.924	23,078
2022-01-13	13.660	13.880	13.500	13.580	13.079	17,170
2022-01-12	13.460	13.620	13.380	13.440	12.944	38,733
2022-01-11	13.500	13.920	13.120	13.300	12.809	21,494
2022-01-10	14.000	14.180	13.500	13.640	13.136	15,581
2022-01-07	13.840	13.900	13.700	13.800	13.290	8,095
2022-01-06	14.020	14.020	13.700	13.700	13.194	7,063
2022-01-05	14.220	14.300	13.980	13.980	13.464	10,835
2022-01-04	14.680	14.800	14.160	14.160	13.637	25,679
2022-01-03	13.780	14.400	13.780	14.120	13.599	6,602
2021-12-30	13.680	13.980	13.640	13.680	13.175	12,354
2021-12-29	13.620	14.000	13.620	13.700	13.194	17,004
2021-12-28	14.040	14.400	13.960	13.960	13.444	10,865
2021-12-27	14.760	14.760	14.180	14.240	13.714	6,480
2021-12-23	13.820	14.400	13.820	14.400	13.868	19,837
2021-12-22	13.220	13.800	13.220	13.720	13.213	16,465
2021-12-21	13.220	13.540	13.180	13.400	12.905	12,416
2021-12-20	13.280	13.440	13.200	13.300	12.809	5,112
2021-12-17	13.800	13.800	13.320	13.620	13.117	20,976
2021-12-16	13.740	14.000	13.740	13.780	13.271	5,370
2021-12-15	14.120	14.160	13.720	13.720	13.213	6,987
2021-12-14	13.820	13.860	13.620	13.700	13.194	11,462
2021-12-13	14.480	14.680	13.760	13.820	13.310	19,102
2021-12-10	14.300	14.480	14.160	14.280	13.753	18,308
2021-12-09	14.220	14.340	14.060	14.120	13.599	9,385
2021-12-08	14.500	14.500	14.100	14.240	13.714	24,866
2021-12-07	14.320	14.820	14.280	14.340	13.810	22,558
2021-12-06	13.900	13.980	13.380	13.680	13.175	20,886
2021-12-03	14.080	14.080	13.700	13.880	13.367	17,464
2021-12-02	14.440	14.440	13.740	14.000	13.483	17,152
2021-12-01	14.080	14.660	13.940	14.200	13.676	27,416
2021-11-30	14.020	14.320	13.720	13.980	13.464	24,855
2021-11-29	14.840	14.840	13.940	14.000	13.483	24,079
2021-11-26	15.000	15.000	14.380	14.480	13.945	31,009
2021-11-25	14.020	15.540	14.020	15.480	14.908	32,565
2021-11-24	14.340	14.340	13.680	14.040	13.522	34,654
2021-11-23	15.040	15.040	14.080	14.280	13.753	28,795
2021-11-22	14.600	15.080	14.480	14.940	14.388	20,300
2021-11-19	14.880	15.100	14.420	14.480	13.945	30,357
2021-11-18	15.920	15.940	14.920	15.260	14.696	33,898
2021-11-17	15.940	16.060	15.680	15.980	15.390	18,734
2021-11-16	16.660	16.660	15.900	16.020	15.428	22,349
2021-11-15	17.420	17.420	16.660	16.740	16.122	11,449
2021-11-12	17.000	17.700	16.800	17.200	16.565	77,415
2021-11-11	15.920	16.500	15.740	16.500	15.891	15,916
2021-11-10	16.480	16.480	15.720	15.900	15.313	13,210

← NewerPage 21 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.