AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 9.270 | 9.475 | 9.245 | 9.255 | 9.255 | 334,373 |
| 2024-08-29 | 9.065 | 9.355 | 9.065 | 9.290 | 9.290 | 171,293 |
| 2024-08-28 | 9.060 | 9.275 | 8.995 | 9.045 | 9.045 | 119,082 |
| 2024-08-27 | 9.235 | 9.240 | 8.980 | 8.980 | 8.980 | 70,943 |
| 2024-08-26 | 9.085 | 9.450 | 9.045 | 9.250 | 9.250 | 144,546 |
| 2024-08-23 | 9.135 | 9.235 | 8.970 | 9.075 | 9.075 | 84,643 |
| 2024-08-22 | 9.120 | 9.420 | 9.020 | 9.070 | 9.070 | 214,294 |
| 2024-08-21 | 9.135 | 9.380 | 8.750 | 9.100 | 9.100 | 257,447 |
| 2024-08-20 | 9.395 | 9.420 | 9.165 | 9.200 | 9.200 | 78,641 |
| 2024-08-19 | 9.240 | 9.485 | 9.240 | 9.300 | 9.300 | 126,371 |
| 2024-08-16 | 9.415 | 9.475 | 9.185 | 9.250 | 9.250 | 243,442 |
| 2024-08-15 | 9.310 | 9.395 | 8.985 | 9.375 | 9.375 | 306,914 |
| 2024-08-14 | 8.600 | 9.075 | 8.580 | 9.000 | 9.000 | 336,789 |
| 2024-08-13 | 8.200 | 8.700 | 8.200 | 8.700 | 8.700 | 328,688 |
| 2024-08-12 | 8.120 | 8.170 | 7.865 | 8.125 | 8.125 | 186,615 |
| 2024-08-09 | 8.000 | 8.205 | 7.960 | 8.115 | 8.115 | 141,344 |
| 2024-08-08 | 7.975 | 8.030 | 7.870 | 7.970 | 7.970 | 196,311 |
| 2024-08-07 | 8.105 | 8.105 | 7.785 | 7.965 | 7.965 | 217,170 |
| 2024-08-06 | 7.515 | 7.740 | 7.295 | 7.610 | 7.610 | 188,836 |
| 2024-08-05 | 7.065 | 7.500 | 6.615 | 7.430 | 7.430 | 575,863 |
| 2024-08-02 | 8.150 | 8.165 | 7.675 | 7.700 | 7.700 | 263,616 |
| 2024-08-01 | 7.890 | 8.250 | 7.750 | 8.080 | 8.080 | 410,018 |
| 2024-07-31 | 7.605 | 8.020 | 7.600 | 7.800 | 7.800 | 937,514 |
| 2024-07-30 | 6.860 | 7.175 | 6.795 | 6.825 | 6.825 | 183,384 |
| 2024-07-29 | 6.840 | 6.920 | 6.755 | 6.790 | 6.790 | 106,256 |
| 2024-07-26 | 6.985 | 7.030 | 6.640 | 6.750 | 6.750 | 194,695 |
| 2024-07-25 | 6.810 | 6.940 | 6.680 | 6.930 | 6.930 | 146,234 |
| 2024-07-24 | 7.135 | 7.270 | 7.005 | 7.005 | 7.005 | 99,444 |
| 2024-07-23 | 7.320 | 7.320 | 7.020 | 7.205 | 7.205 | 242,413 |
| 2024-07-22 | 7.215 | 7.395 | 7.185 | 7.290 | 7.290 | 169,444 |
| 2024-07-19 | 7.090 | 7.200 | 6.910 | 7.200 | 7.200 | 126,734 |
| 2024-07-18 | 7.100 | 7.335 | 6.950 | 7.130 | 7.130 | 309,584 |
| 2024-07-17 | 6.775 | 7.070 | 6.775 | 7.000 | 7.000 | 182,745 |
| 2024-07-16 | 6.810 | 6.940 | 6.740 | 6.870 | 6.870 | 107,765 |
| 2024-07-15 | 6.795 | 6.865 | 6.700 | 6.855 | 6.855 | 86,193 |
| 2024-07-12 | 6.785 | 6.910 | 6.730 | 6.910 | 6.910 | 298,250 |
| 2024-07-11 | 6.310 | 6.905 | 6.290 | 6.750 | 6.750 | 378,234 |
| 2024-07-10 | 6.100 | 6.250 | 6.100 | 6.210 | 6.210 | 47,607 |
| 2024-07-09 | 6.210 | 6.230 | 5.880 | 6.030 | 6.030 | 139,373 |
| 2024-07-08 | 6.120 | 6.275 | 6.020 | 6.210 | 6.210 | 77,701 |
| 2024-07-05 | 6.180 | 6.275 | 6.045 | 6.145 | 6.145 | 126,470 |
| 2024-07-04 | 6.090 | 6.290 | 6.080 | 6.240 | 6.240 | 76,041 |
| 2024-07-03 | 6.085 | 6.150 | 5.950 | 6.050 | 6.050 | 171,498 |
| 2024-07-02 | 6.280 | 6.300 | 5.980 | 6.050 | 6.050 | 142,074 |
| 2024-07-01 | 6.300 | 6.385 | 6.160 | 6.350 | 6.350 | 134,935 |
| 2024-06-28 | 5.795 | 6.330 | 5.795 | 6.085 | 6.085 | 307,776 |
| 2024-06-27 | 5.740 | 5.845 | 5.720 | 5.735 | 5.735 | 114,580 |
| 2024-06-26 | 5.800 | 5.920 | 5.705 | 5.785 | 5.785 | 92,704 |
| 2024-06-25 | 5.960 | 5.965 | 5.655 | 5.820 | 5.820 | 148,450 |
| 2024-06-24 | 6.040 | 6.080 | 5.860 | 6.005 | 6.005 | 230,606 |
| 2024-06-21 | 6.120 | 6.185 | 5.950 | 5.950 | 5.950 | 289,741 |
| 2024-06-20 | 6.170 | 6.185 | 6.030 | 6.050 | 6.050 | 58,355 |
| 2024-06-19 | 6.100 | 6.260 | 6.065 | 6.115 | 6.115 | 98,880 |
| 2024-06-18 | 6.530 | 6.670 | 6.085 | 6.100 | 6.100 | 141,075 |
| 2024-06-17 | 6.350 | 6.485 | 6.300 | 6.400 | 6.400 | 120,056 |
| 2024-06-14 | 6.825 | 6.890 | 6.335 | 6.435 | 6.435 | 221,991 |
| 2024-06-13 | 7.025 | 7.070 | 6.765 | 6.800 | 6.800 | 193,504 |
| 2024-06-12 | 6.970 | 7.120 | 6.850 | 7.120 | 7.120 | 171,916 |
| 2024-06-11 | 7.220 | 7.280 | 6.875 | 6.890 | 6.890 | 219,118 |
| 2024-06-10 | 7.100 | 7.165 | 6.870 | 7.160 | 7.160 | 81,058 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.