Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	9.420	9.820	9.420	9.820	9.670	7,410
2024-11-21	9.610	9.620	9.420	9.590	9.444	16,386
2024-11-20	9.690	9.780	9.520	9.620	9.473	16,824
2024-11-19	9.710	9.710	9.420	9.640	9.493	25,096
2024-11-18	9.920	10.000	9.730	9.850	9.700	13,459
2024-11-15	9.990	10.480	9.870	9.930	9.779	18,146
2024-11-14	10.700	10.820	9.840	10.000	9.848	60,720
2024-11-13	9.890	10.200	9.680	10.000	9.848	30,598
2024-11-12	9.840	10.300	9.840	9.870	9.720	5,088
2024-11-11	10.180	10.500	10.060	10.340	10.182	3,843
2024-11-08	10.240	10.260	10.140	10.180	10.025	4,078
2024-11-07	9.830	10.300	9.830	10.240	10.084	20,594
2024-11-06	10.120	10.280	9.830	9.910	9.759	6,025
2024-11-05	9.920	10.140	9.920	10.040	9.887	24,959
2024-11-04	10.220	10.220	9.930	9.940	9.789	35,264
2024-11-01	10.140	10.240	9.950	10.120	9.966	13,982
2024-10-31	10.020	10.160	9.900	10.020	9.867	20,808
2024-10-30	10.320	10.420	9.850	9.850	9.700	45,366
2024-10-29	10.520	10.520	10.240	10.400	10.241	24,979
2024-10-28	10.520	10.840	10.520	10.600	10.438	19,420
2024-10-25	10.740	10.740	10.340	10.620	10.458	33,400
2024-10-24	10.840	10.880	10.660	10.700	10.537	10,748
2024-10-23	10.880	10.880	10.520	10.600	10.438	23,176
2024-10-22	10.860	10.980	10.660	10.840	10.675	22,999
2024-10-21	10.920	11.040	10.840	10.840	10.675	12,366
2024-10-18	11.100	11.220	10.720	10.940	10.773	32,720
2024-10-17	11.240	11.300	11.000	11.180	11.010	11,962
2024-10-16	11.320	11.340	11.020	11.080	10.911	13,339
2024-10-15	11.520	11.720	11.440	11.520	11.344	5,764
2024-10-14	11.500	11.580	11.280	11.500	11.325	20,462
2024-10-11	11.040	11.400	11.040	11.320	11.147	17,232
2024-10-10	11.280	11.280	10.980	11.100	10.931	21,262
2024-10-09	11.380	11.420	11.260	11.300	11.128	17,153
2024-10-08	11.460	11.540	11.320	11.500	11.325	6,607
2024-10-07	11.700	11.700	11.440	11.540	11.364	3,917
2024-10-04	11.460	11.560	11.240	11.440	11.266	10,500
2024-10-03	11.520	11.640	11.340	11.460	11.285	13,310
2024-10-02	11.760	12.000	11.500	11.520	11.344	14,144
2024-10-01	11.860	12.020	11.760	11.860	11.679	9,571
2024-09-30	12.060	12.140	11.840	11.840	11.660	17,610
2024-09-27	11.900	12.280	11.720	12.280	12.093	21,777
2024-09-26	12.240	12.340	11.680	11.720	11.541	24,118
2024-09-25	12.300	12.460	12.260	12.280	12.093	30,792
2024-09-24	12.300	12.440	12.300	12.400	12.211	9,325
2024-09-23	12.380	12.500	12.200	12.320	12.132	12,485
2024-09-20	12.620	12.620	12.400	12.420	12.231	7,707
2024-09-19	12.380	12.600	12.260	12.500	12.309	23,305
2024-09-18	12.580	12.580	12.360	12.360	12.172	12,214
2024-09-17	12.480	12.500	12.340	12.360	12.172	925
2024-09-16	12.240	12.460	12.200	12.380	12.191	3,744
2024-09-13	12.240	12.420	12.200	12.260	12.073	2,757
2024-09-12	12.020	12.300	12.020	12.240	12.053	7,903
2024-09-11	11.880	12.000	11.860	11.940	11.758	13,559
2024-09-10	12.180	12.720	11.940	11.960	11.778	14,963
2024-09-09	12.000	12.160	11.900	12.040	11.856	2,002
2024-09-06	12.000	12.240	11.860	12.000	11.817	13,979
2024-09-05	12.040	12.260	12.020	12.020	11.837	5,578
2024-09-04	12.100	12.360	12.040	12.180	11.994	18,782
2024-09-03	12.380	12.500	12.160	12.160	11.975	51,080
2024-09-02	12.480	12.560	12.260	12.260	12.073	14,348

← NewerPage 9 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.