AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.769 | 3.820 | 3.593 | 3.757 | 3.757 | 751,803 |
| 2024-03-11 | 3.580 | 3.740 | 3.576 | 3.732 | 3.732 | 459,562 |
| 2024-03-08 | 3.557 | 3.654 | 3.527 | 3.629 | 3.629 | 452,853 |
| 2024-03-07 | 3.460 | 3.634 | 3.440 | 3.603 | 3.603 | 638,251 |
| 2024-03-06 | 3.345 | 3.550 | 3.345 | 3.507 | 3.507 | 810,182 |
| 2024-03-05 | 3.300 | 3.415 | 3.268 | 3.350 | 3.350 | 569,768 |
| 2024-03-04 | 3.532 | 3.600 | 3.426 | 3.460 | 3.460 | 332,871 |
| 2024-03-01 | 3.480 | 3.548 | 3.367 | 3.516 | 3.516 | 747,046 |
| 2024-02-29 | 3.624 | 3.760 | 3.423 | 3.468 | 3.468 | 1,484,597 |
| 2024-02-28 | 4.400 | 4.440 | 3.564 | 3.662 | 3.662 | 3,135,943 |
| 2024-02-27 | 3.763 | 4.021 | 3.727 | 4.021 | 4.021 | 715,155 |
| 2024-02-26 | 3.926 | 3.940 | 3.560 | 3.762 | 3.762 | 877,533 |
| 2024-02-23 | 3.827 | 3.942 | 3.730 | 3.899 | 3.899 | 538,445 |
| 2024-02-22 | 3.690 | 3.887 | 3.690 | 3.821 | 3.821 | 670,483 |
| 2024-02-21 | 3.700 | 3.737 | 3.623 | 3.669 | 3.669 | 175,326 |
| 2024-02-20 | 3.652 | 3.725 | 3.606 | 3.695 | 3.695 | 275,179 |
| 2024-02-19 | 3.659 | 3.713 | 3.596 | 3.694 | 3.694 | 255,929 |
| 2024-02-16 | 3.742 | 3.844 | 3.672 | 3.713 | 3.713 | 393,924 |
| 2024-02-15 | 3.773 | 3.830 | 3.691 | 3.697 | 3.697 | 262,670 |
| 2024-02-14 | 3.660 | 3.742 | 3.660 | 3.724 | 3.724 | 290,528 |
| 2024-02-13 | 3.734 | 3.770 | 3.634 | 3.696 | 3.696 | 349,448 |
| 2024-02-12 | 3.674 | 3.970 | 3.674 | 3.749 | 3.749 | 449,818 |
| 2024-02-09 | 3.768 | 3.840 | 3.661 | 3.702 | 3.702 | 410,708 |
| 2024-02-08 | 3.720 | 3.830 | 3.701 | 3.751 | 3.751 | 325,193 |
| 2024-02-07 | 3.831 | 3.890 | 3.710 | 3.710 | 3.710 | 349,334 |
| 2024-02-06 | 3.675 | 3.874 | 3.609 | 3.843 | 3.843 | 645,324 |
| 2024-02-05 | 3.702 | 3.752 | 3.652 | 3.667 | 3.667 | 553,567 |
| 2024-02-02 | 3.828 | 3.975 | 3.690 | 3.690 | 3.690 | 473,021 |
| 2024-02-01 | 3.874 | 3.943 | 3.751 | 3.788 | 3.788 | 454,763 |
| 2024-01-31 | 3.900 | 3.931 | 3.765 | 3.903 | 3.903 | 278,990 |
| 2024-01-30 | 3.999 | 4.000 | 3.875 | 3.890 | 3.890 | 277,468 |
| 2024-01-29 | 3.860 | 3.947 | 3.761 | 3.911 | 3.911 | 333,917 |
| 2024-01-26 | 3.868 | 3.937 | 3.740 | 3.924 | 3.924 | 348,480 |
| 2024-01-25 | 4.078 | 4.086 | 3.845 | 3.885 | 3.885 | 726,469 |
| 2024-01-24 | 4.140 | 4.215 | 4.073 | 4.124 | 4.124 | 339,559 |
| 2024-01-23 | 4.119 | 4.183 | 4.050 | 4.058 | 4.058 | 359,456 |
| 2024-01-22 | 4.100 | 4.211 | 4.012 | 4.090 | 4.090 | 412,161 |
| 2024-01-19 | 4.195 | 4.195 | 3.990 | 4.046 | 4.046 | 408,022 |
| 2024-01-18 | 4.175 | 4.212 | 4.052 | 4.146 | 4.146 | 508,835 |
| 2024-01-17 | 4.211 | 4.264 | 4.100 | 4.148 | 4.148 | 621,237 |
| 2024-01-16 | 4.551 | 4.589 | 4.370 | 4.389 | 4.389 | 485,252 |
| 2024-01-15 | 4.809 | 4.882 | 4.606 | 4.606 | 4.606 | 436,675 |
| 2024-01-12 | 4.870 | 4.950 | 4.756 | 4.820 | 4.820 | 254,152 |
| 2024-01-11 | 5.100 | 5.148 | 4.757 | 4.819 | 4.819 | 741,131 |
| 2024-01-10 | 5.418 | 5.418 | 4.990 | 5.048 | 5.048 | 888,139 |
| 2024-01-09 | 5.774 | 5.774 | 5.454 | 5.470 | 5.470 | 411,676 |
| 2024-01-08 | 5.780 | 5.812 | 5.552 | 5.734 | 5.734 | 385,812 |
| 2024-01-05 | 5.942 | 6.040 | 5.680 | 5.786 | 5.786 | 516,209 |
| 2024-01-04 | 5.800 | 5.928 | 5.600 | 5.892 | 5.892 | 527,397 |
| 2024-01-03 | 6.210 | 6.280 | 5.552 | 5.658 | 5.658 | 925,987 |
| 2024-01-02 | 6.464 | 6.604 | 6.400 | 6.418 | 6.418 | 282,991 |
| 2023-12-29 | 6.250 | 6.500 | 6.232 | 6.488 | 6.488 | 153,847 |
| 2023-12-28 | 6.294 | 6.356 | 6.172 | 6.292 | 6.292 | 163,959 |
| 2023-12-27 | 6.150 | 6.426 | 6.150 | 6.262 | 6.262 | 329,693 |
| 2023-12-22 | 6.028 | 6.250 | 6.020 | 6.140 | 6.140 | 217,084 |
| 2023-12-21 | 5.898 | 6.116 | 5.788 | 6.078 | 6.078 | 355,740 |
| 2023-12-20 | 5.700 | 6.060 | 5.700 | 5.980 | 5.980 | 473,026 |
| 2023-12-19 | 5.292 | 5.818 | 5.292 | 5.724 | 5.724 | 520,092 |
| 2023-12-18 | 5.204 | 5.348 | 5.150 | 5.348 | 5.348 | 324,690 |
| 2023-12-15 | 5.340 | 5.620 | 5.200 | 5.404 | 5.404 | 758,724 |
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.