AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 6.740 | 6.794 | 6.652 | 6.750 | 6.750 | 126,001 |
| 2023-09-21 | 6.974 | 7.014 | 6.776 | 6.804 | 6.804 | 204,000 |
| 2023-09-20 | 6.682 | 7.040 | 6.682 | 6.950 | 6.950 | 263,820 |
| 2023-09-19 | 6.934 | 6.934 | 6.680 | 6.698 | 6.698 | 140,923 |
| 2023-09-18 | 7.048 | 7.066 | 6.832 | 6.896 | 6.896 | 163,755 |
| 2023-09-15 | 7.168 | 7.170 | 6.948 | 7.000 | 7.000 | 298,225 |
| 2023-09-14 | 7.140 | 7.230 | 6.974 | 7.074 | 7.074 | 202,958 |
| 2023-09-13 | 7.324 | 7.380 | 7.168 | 7.188 | 7.188 | 259,397 |
| 2023-09-12 | 7.430 | 7.534 | 7.364 | 7.400 | 7.400 | 140,234 |
| 2023-09-11 | 7.404 | 7.490 | 7.200 | 7.448 | 7.448 | 201,709 |
| 2023-09-08 | 7.520 | 7.600 | 7.392 | 7.406 | 7.406 | 131,557 |
| 2023-09-07 | 7.638 | 7.638 | 7.340 | 7.546 | 7.546 | 101,346 |
| 2023-09-06 | 7.636 | 7.694 | 7.400 | 7.604 | 7.604 | 186,437 |
| 2023-09-05 | 7.640 | 7.682 | 7.572 | 7.584 | 7.584 | 45,803 |
| 2023-09-04 | 7.710 | 7.808 | 7.650 | 7.666 | 7.666 | 93,093 |
| 2023-09-01 | 7.798 | 7.798 | 7.550 | 7.688 | 7.688 | 100,633 |
| 2023-08-31 | 7.610 | 7.964 | 7.610 | 7.744 | 7.744 | 263,826 |
| 2023-08-30 | 7.716 | 7.738 | 7.552 | 7.652 | 7.652 | 92,047 |
| 2023-08-29 | 7.500 | 7.708 | 7.500 | 7.670 | 7.670 | 109,516 |
| 2023-08-28 | 7.538 | 7.542 | 7.404 | 7.472 | 7.472 | 50,023 |
| 2023-08-25 | 7.490 | 7.550 | 7.362 | 7.492 | 7.492 | 219,331 |
| 2023-08-24 | 7.800 | 7.834 | 7.512 | 7.516 | 7.516 | 154,450 |
| 2023-08-23 | 7.620 | 7.748 | 7.478 | 7.748 | 7.748 | 156,989 |
| 2023-08-22 | 7.476 | 7.748 | 7.476 | 7.580 | 7.580 | 151,753 |
| 2023-08-21 | 7.484 | 7.554 | 7.386 | 7.426 | 7.426 | 155,171 |
| 2023-08-18 | 7.552 | 7.600 | 7.384 | 7.536 | 7.536 | 176,705 |
| 2023-08-17 | 7.638 | 7.724 | 7.540 | 7.604 | 7.604 | 194,259 |
| 2023-08-16 | 7.726 | 7.786 | 7.594 | 7.690 | 7.690 | 225,852 |
| 2023-08-15 | 7.924 | 7.958 | 7.682 | 7.778 | 7.778 | 337,675 |
| 2023-08-14 | 8.002 | 8.030 | 7.800 | 7.978 | 7.978 | 174,412 |
| 2023-08-11 | 8.200 | 8.200 | 7.894 | 8.038 | 8.038 | 341,966 |
| 2023-08-10 | 8.262 | 8.354 | 8.116 | 8.160 | 8.160 | 157,342 |
| 2023-08-09 | 8.358 | 8.412 | 8.102 | 8.206 | 8.206 | 272,072 |
| 2023-08-08 | 8.660 | 8.660 | 8.200 | 8.308 | 8.308 | 430,185 |
| 2023-08-07 | 8.900 | 8.900 | 8.386 | 8.702 | 8.702 | 244,270 |
| 2023-08-04 | 8.894 | 9.090 | 8.670 | 8.944 | 8.944 | 182,217 |
| 2023-08-03 | 8.812 | 8.918 | 8.662 | 8.872 | 8.872 | 354,774 |
| 2023-08-02 | 9.538 | 9.538 | 8.420 | 9.010 | 9.010 | 711,483 |
| 2023-08-01 | 9.854 | 9.854 | 9.574 | 9.796 | 9.796 | 157,637 |
| 2023-07-31 | 9.820 | 9.980 | 9.762 | 9.796 | 9.796 | 204,241 |
| 2023-07-28 | 9.664 | 9.830 | 9.530 | 9.794 | 9.794 | 79,581 |
| 2023-07-27 | 9.808 | 9.872 | 9.632 | 9.724 | 9.724 | 147,787 |
| 2023-07-26 | 9.532 | 9.794 | 9.506 | 9.748 | 9.748 | 90,773 |
| 2023-07-25 | 9.704 | 9.704 | 9.400 | 9.626 | 9.626 | 106,599 |
| 2023-07-24 | 9.470 | 9.866 | 9.470 | 9.650 | 9.650 | 194,979 |
| 2023-07-21 | 9.526 | 9.726 | 9.280 | 9.590 | 9.590 | 235,932 |
| 2023-07-20 | 9.180 | 9.832 | 9.180 | 9.586 | 9.586 | 314,570 |
| 2023-07-19 | 8.734 | 9.390 | 8.734 | 9.326 | 9.326 | 451,027 |
| 2023-07-18 | 8.862 | 8.926 | 8.572 | 8.676 | 8.676 | 220,110 |
| 2023-07-17 | 9.162 | 9.208 | 8.884 | 8.920 | 8.920 | 146,404 |
| 2023-07-14 | 9.000 | 9.500 | 9.000 | 9.272 | 9.272 | 282,699 |
| 2023-07-13 | 8.634 | 9.120 | 8.626 | 9.058 | 9.058 | 372,717 |
| 2023-07-12 | 8.280 | 8.804 | 8.216 | 8.644 | 8.644 | 321,934 |
| 2023-07-11 | 8.018 | 8.296 | 7.914 | 8.226 | 8.226 | 193,461 |
| 2023-07-10 | 8.060 | 8.068 | 7.758 | 7.980 | 7.980 | 232,894 |
| 2023-07-07 | 8.096 | 8.168 | 7.822 | 8.120 | 8.120 | 135,468 |
| 2023-07-06 | 8.532 | 8.532 | 8.000 | 8.044 | 8.044 | 152,542 |
| 2023-07-05 | 8.780 | 8.838 | 8.570 | 8.596 | 8.596 | 73,585 |
| 2023-07-04 | 8.764 | 8.864 | 8.674 | 8.850 | 8.850 | 120,061 |
| 2023-07-03 | 8.616 | 8.848 | 8.416 | 8.776 | 8.776 | 167,578 |
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.