AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.115 | 7.230 | 7.035 | 7.150 | 7.150 | 91,166 |
| 2024-06-06 | 7.140 | 7.340 | 7.005 | 7.160 | 7.160 | 166,464 |
| 2024-06-05 | 7.100 | 7.320 | 7.100 | 7.145 | 7.145 | 119,147 |
| 2024-06-04 | 6.865 | 7.100 | 6.790 | 7.070 | 7.070 | 151,215 |
| 2024-06-03 | 7.135 | 7.135 | 6.735 | 6.870 | 6.870 | 215,119 |
| 2024-05-31 | 7.050 | 7.150 | 6.925 | 6.970 | 6.970 | 582,105 |
| 2024-05-30 | 6.755 | 7.150 | 6.755 | 7.150 | 7.150 | 173,773 |
| 2024-05-29 | 6.670 | 7.060 | 6.645 | 6.800 | 6.800 | 296,451 |
| 2024-05-28 | 6.715 | 6.865 | 6.565 | 6.600 | 6.600 | 248,529 |
| 2024-05-27 | 6.700 | 6.740 | 6.550 | 6.680 | 6.680 | 57,543 |
| 2024-05-24 | 6.490 | 6.765 | 6.480 | 6.675 | 6.675 | 175,025 |
| 2024-05-23 | 6.620 | 6.710 | 6.485 | 6.575 | 6.575 | 146,395 |
| 2024-05-22 | 6.520 | 6.630 | 6.390 | 6.610 | 6.610 | 180,040 |
| 2024-05-21 | 6.520 | 6.790 | 6.440 | 6.595 | 6.595 | 213,870 |
| 2024-05-20 | 6.765 | 6.795 | 6.545 | 6.545 | 6.545 | 137,626 |
| 2024-05-17 | 6.920 | 6.965 | 6.665 | 6.730 | 6.730 | 242,755 |
| 2024-05-16 | 7.250 | 7.375 | 6.970 | 6.970 | 6.970 | 247,958 |
| 2024-05-15 | 7.515 | 7.590 | 7.135 | 7.210 | 7.210 | 344,760 |
| 2024-05-14 | 7.410 | 7.750 | 7.360 | 7.565 | 7.565 | 392,402 |
| 2024-05-13 | 6.920 | 7.355 | 6.825 | 7.355 | 7.355 | 341,870 |
| 2024-05-10 | 6.665 | 7.120 | 6.660 | 6.885 | 6.885 | 313,918 |
| 2024-05-09 | 6.820 | 7.155 | 6.770 | 6.780 | 6.780 | 244,516 |
| 2024-05-08 | 5.905 | 6.910 | 5.895 | 6.900 | 6.900 | 2,297,393 |
| 2024-05-07 | 5.100 | 5.490 | 5.060 | 5.380 | 5.380 | 532,952 |
| 2024-05-06 | 4.932 | 5.120 | 4.850 | 5.010 | 5.010 | 246,636 |
| 2024-05-03 | 4.984 | 5.050 | 4.850 | 4.854 | 4.854 | 262,731 |
| 2024-05-02 | 4.924 | 4.998 | 4.738 | 4.944 | 4.944 | 346,488 |
| 2024-04-30 | 4.818 | 4.886 | 4.766 | 4.780 | 4.780 | 102,938 |
| 2024-04-29 | 4.834 | 4.854 | 4.692 | 4.846 | 4.846 | 181,838 |
| 2024-04-26 | 4.704 | 4.930 | 4.700 | 4.774 | 4.774 | 286,383 |
| 2024-04-25 | 4.678 | 4.800 | 4.598 | 4.632 | 4.632 | 224,549 |
| 2024-04-24 | 4.890 | 4.940 | 4.664 | 4.724 | 4.724 | 172,548 |
| 2024-04-23 | 4.900 | 4.950 | 4.718 | 4.878 | 4.878 | 392,376 |
| 2024-04-22 | 4.708 | 4.942 | 4.708 | 4.854 | 4.854 | 232,697 |
| 2024-04-19 | 4.600 | 4.662 | 4.494 | 4.574 | 4.574 | 166,763 |
| 2024-04-18 | 4.436 | 4.744 | 4.418 | 4.678 | 4.678 | 125,437 |
| 2024-04-17 | 4.416 | 4.544 | 4.356 | 4.472 | 4.472 | 194,541 |
| 2024-04-16 | 4.420 | 4.526 | 4.326 | 4.446 | 4.446 | 356,387 |
| 2024-04-15 | 4.650 | 4.650 | 4.460 | 4.536 | 4.536 | 441,479 |
| 2024-04-12 | 4.986 | 5.005 | 4.700 | 4.700 | 4.700 | 658,287 |
| 2024-04-11 | 4.998 | 5.105 | 4.880 | 4.928 | 4.928 | 421,020 |
| 2024-04-10 | 4.780 | 5.075 | 4.748 | 5.000 | 5.000 | 557,047 |
| 2024-04-09 | 4.756 | 4.822 | 4.646 | 4.726 | 4.726 | 321,211 |
| 2024-04-08 | 4.820 | 4.988 | 4.702 | 4.774 | 4.774 | 419,477 |
| 2024-04-05 | 4.630 | 4.958 | 4.514 | 4.796 | 4.796 | 683,522 |
| 2024-04-04 | 4.350 | 4.752 | 4.342 | 4.748 | 4.748 | 703,059 |
| 2024-04-03 | 4.262 | 4.368 | 4.054 | 4.300 | 4.300 | 227,030 |
| 2024-04-02 | 4.410 | 4.530 | 4.276 | 4.300 | 4.300 | 275,706 |
| 2024-03-28 | 4.550 | 4.617 | 4.300 | 4.383 | 4.383 | 503,701 |
| 2024-03-27 | 4.490 | 4.711 | 4.483 | 4.548 | 4.548 | 380,887 |
| 2024-03-26 | 4.329 | 4.551 | 4.298 | 4.502 | 4.502 | 421,042 |
| 2024-03-25 | 4.236 | 4.305 | 4.160 | 4.275 | 4.275 | 215,542 |
| 2024-03-22 | 4.330 | 4.330 | 4.207 | 4.233 | 4.233 | 181,045 |
| 2024-03-21 | 4.240 | 4.320 | 4.120 | 4.248 | 4.248 | 389,990 |
| 2024-03-20 | 4.120 | 4.239 | 4.100 | 4.179 | 4.179 | 136,046 |
| 2024-03-19 | 4.120 | 4.172 | 3.970 | 4.142 | 4.142 | 249,844 |
| 2024-03-18 | 4.190 | 4.319 | 4.031 | 4.063 | 4.063 | 564,306 |
| 2024-03-15 | 4.290 | 4.344 | 4.126 | 4.194 | 4.194 | 688,292 |
| 2024-03-14 | 4.219 | 4.440 | 4.179 | 4.341 | 4.341 | 628,661 |
| 2024-03-13 | 3.780 | 4.270 | 3.780 | 4.207 | 4.207 | 1,225,461 |
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.