AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.340	5.620	5.200	5.404	5.404	758,724
2023-12-14	4.955	5.212	4.874	5.122	5.122	880,470
2023-12-13	4.849	4.872	4.680	4.680	4.680	358,185
2023-12-12	5.014	5.014	4.824	4.875	4.875	394,361
2023-12-11	5.220	5.262	5.020	5.020	5.020	280,459
2023-12-08	5.270	5.374	5.240	5.258	5.258	322,723
2023-12-07	5.480	5.480	5.256	5.280	5.280	255,496
2023-12-06	5.498	5.636	5.354	5.526	5.526	385,935
2023-12-05	5.680	5.682	5.540	5.608	5.608	121,391
2023-12-04	5.748	5.968	5.592	5.632	5.632	195,838
2023-12-01	5.780	5.844	5.676	5.714	5.714	216,379
2023-11-30	6.140	6.200	5.700	5.780	5.780	471,096
2023-11-29	6.158	6.164	6.070	6.144	6.144	106,588
2023-11-28	6.260	6.260	5.930	6.024	6.024	91,348
2023-11-27	6.220	6.318	6.170	6.226	6.226	68,858
2023-11-24	6.092	6.316	6.064	6.244	6.244	90,759
2023-11-23	6.212	6.248	5.998	6.072	6.072	88,598
2023-11-22	6.118	6.326	6.118	6.200	6.200	101,700
2023-11-21	6.398	6.504	6.078	6.118	6.118	166,863
2023-11-20	6.198	6.360	6.128	6.318	6.318	207,704
2023-11-17	6.328	6.328	5.902	6.082	6.082	527,950
2023-11-16	6.622	6.622	6.282	6.314	6.314	214,460
2023-11-15	6.672	6.820	6.478	6.670	6.670	428,966
2023-11-14	6.498	6.676	6.408	6.614	6.614	455,992
2023-11-13	6.370	6.462	6.366	6.422	6.422	116,391
2023-11-10	6.400	6.488	6.206	6.442	6.442	216,486
2023-11-09	6.334	6.600	6.326	6.490	6.490	320,315
2023-11-08	7.050	7.250	6.200	6.200	6.200	639,210
2023-11-07	6.302	6.446	6.210	6.374	6.374	142,514
2023-11-06	6.448	6.588	6.368	6.388	6.388	114,467
2023-11-03	6.314	6.656	6.212	6.500	6.500	297,426
2023-11-02	5.944	6.266	5.818	6.138	6.138	309,845
2023-11-01	5.550	5.700	5.460	5.664	5.664	136,986
2023-10-31	5.360	5.560	5.288	5.540	5.540	90,274
2023-10-30	5.470	5.638	5.280	5.334	5.334	107,816
2023-10-27	5.300	5.498	5.268	5.402	5.402	124,279
2023-10-26	5.400	5.506	5.234	5.288	5.288	284,999
2023-10-25	5.856	5.856	5.364	5.430	5.430	151,193
2023-10-24	5.654	5.900	5.654	5.854	5.854	125,934
2023-10-23	5.710	5.742	5.444	5.696	5.696	176,234
2023-10-20	5.622	5.750	5.568	5.670	5.670	160,472
2023-10-19	5.780	5.906	5.700	5.718	5.718	171,889
2023-10-18	6.168	6.258	5.802	5.836	5.836	209,011
2023-10-17	6.158	6.254	6.010	6.208	6.208	139,836
2023-10-16	6.044	6.140	5.930	6.116	6.116	110,793
2023-10-13	6.360	6.458	6.044	6.044	6.044	197,909
2023-10-12	6.536	6.730	6.420	6.436	6.436	181,708
2023-10-11	6.734	6.752	6.460	6.504	6.504	134,095
2023-10-10	6.620	6.838	6.604	6.732	6.732	144,649
2023-10-09	6.574	6.720	6.480	6.622	6.622	140,157
2023-10-06	6.374	6.658	6.298	6.634	6.634	237,717
2023-10-05	6.140	6.396	6.140	6.320	6.320	195,027
2023-10-04	5.978	6.148	5.916	6.088	6.088	175,658
2023-10-03	6.120	6.120	5.966	6.036	6.036	127,467
2023-10-02	6.088	6.382	6.088	6.190	6.190	219,145
2023-09-29	6.270	6.342	6.050	6.060	6.060	241,245
2023-09-28	6.122	6.280	6.050	6.192	6.192	171,325
2023-09-27	6.360	6.360	6.108	6.150	6.150	161,074
2023-09-26	6.448	6.478	6.266	6.298	6.298	115,184
2023-09-25	6.622	6.708	6.424	6.510	6.510	141,332

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.