AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 8.498 | 8.518 | 8.276 | 8.500 | 8.500 | 225,112 |
| 2023-06-29 | 8.290 | 8.554 | 8.290 | 8.530 | 8.530 | 184,258 |
| 2023-06-28 | 8.130 | 8.316 | 8.060 | 8.300 | 8.300 | 139,482 |
| 2023-06-27 | 7.624 | 8.114 | 7.620 | 8.070 | 8.070 | 236,387 |
| 2023-06-26 | 7.558 | 7.692 | 7.444 | 7.628 | 7.628 | 125,514 |
| 2023-06-23 | 7.760 | 7.760 | 7.498 | 7.570 | 7.570 | 157,614 |
| 2023-06-22 | 7.616 | 7.790 | 7.568 | 7.760 | 7.760 | 234,462 |
| 2023-06-21 | 7.828 | 7.850 | 7.646 | 7.734 | 7.734 | 197,154 |
| 2023-06-20 | 7.920 | 8.042 | 7.782 | 7.888 | 7.888 | 209,066 |
| 2023-06-19 | 8.110 | 8.110 | 7.920 | 7.970 | 7.970 | 122,244 |
| 2023-06-16 | 8.402 | 8.464 | 8.062 | 8.148 | 8.148 | 473,962 |
| 2023-06-15 | 8.190 | 8.350 | 8.020 | 8.346 | 8.346 | 165,644 |
| 2023-06-14 | 8.302 | 8.302 | 8.116 | 8.164 | 8.164 | 232,445 |
| 2023-06-13 | 8.414 | 8.502 | 8.130 | 8.278 | 8.278 | 126,420 |
| 2023-06-12 | 8.606 | 8.616 | 8.262 | 8.354 | 8.354 | 313,751 |
| 2023-06-09 | 8.302 | 8.900 | 8.302 | 8.650 | 8.650 | 959,182 |
| 2023-06-08 | 7.910 | 8.164 | 7.794 | 8.150 | 8.150 | 170,345 |
| 2023-06-07 | 8.012 | 8.114 | 7.912 | 7.996 | 7.996 | 96,983 |
| 2023-06-06 | 7.958 | 8.052 | 7.780 | 8.026 | 8.026 | 89,729 |
| 2023-06-05 | 8.134 | 8.134 | 7.954 | 8.016 | 8.016 | 80,787 |
| 2023-06-02 | 8.038 | 8.300 | 8.038 | 8.086 | 8.086 | 185,819 |
| 2023-06-01 | 8.084 | 8.090 | 7.950 | 8.000 | 8.000 | 170,985 |
| 2023-05-31 | 8.000 | 8.122 | 7.890 | 8.024 | 8.024 | 629,132 |
| 2023-05-30 | 8.216 | 8.304 | 8.016 | 8.050 | 8.050 | 119,984 |
| 2023-05-29 | 8.354 | 8.420 | 8.150 | 8.156 | 8.156 | 58,351 |
| 2023-05-26 | 7.966 | 8.382 | 7.898 | 8.294 | 8.294 | 206,547 |
| 2023-05-25 | 7.776 | 8.046 | 7.776 | 7.986 | 7.986 | 109,954 |
| 2023-05-24 | 8.192 | 8.192 | 7.722 | 7.836 | 7.836 | 148,944 |
| 2023-05-23 | 7.972 | 8.300 | 7.922 | 8.132 | 8.132 | 227,054 |
| 2023-05-22 | 8.060 | 8.122 | 7.880 | 8.028 | 8.028 | 96,110 |
| 2023-05-19 | 8.106 | 8.288 | 8.076 | 8.100 | 8.100 | 120,067 |
| 2023-05-18 | 7.956 | 8.148 | 7.882 | 8.116 | 8.116 | 131,724 |
| 2023-05-17 | 7.960 | 7.972 | 7.720 | 7.896 | 7.896 | 236,274 |
| 2023-05-16 | 7.950 | 8.068 | 7.882 | 8.018 | 8.018 | 151,127 |
| 2023-05-15 | 7.900 | 7.980 | 7.760 | 7.954 | 7.954 | 168,258 |
| 2023-05-12 | 8.150 | 8.300 | 7.840 | 7.866 | 7.866 | 228,805 |
| 2023-05-11 | 7.952 | 8.150 | 7.944 | 8.090 | 8.090 | 150,206 |
| 2023-05-10 | 7.814 | 8.000 | 7.770 | 8.000 | 8.000 | 238,493 |
| 2023-05-09 | 8.250 | 8.250 | 7.628 | 7.866 | 7.866 | 348,827 |
| 2023-05-08 | 8.020 | 8.374 | 7.814 | 8.350 | 8.350 | 316,212 |
| 2023-05-05 | 8.442 | 8.550 | 7.922 | 8.020 | 8.020 | 335,587 |
| 2023-05-04 | 7.560 | 8.624 | 7.560 | 8.382 | 8.382 | 866,170 |
| 2023-05-03 | 7.152 | 7.714 | 6.758 | 7.580 | 7.580 | 556,533 |
| 2023-05-02 | 7.124 | 7.160 | 6.824 | 6.850 | 6.850 | 226,703 |
| 2023-04-28 | 6.972 | 7.188 | 6.970 | 7.132 | 7.132 | 192,925 |
| 2023-04-27 | 6.726 | 6.984 | 6.726 | 6.972 | 6.972 | 151,905 |
| 2023-04-26 | 6.582 | 6.802 | 6.514 | 6.784 | 6.784 | 131,597 |
| 2023-04-25 | 6.640 | 6.682 | 6.542 | 6.642 | 6.642 | 68,477 |
| 2023-04-24 | 6.610 | 6.786 | 6.606 | 6.638 | 6.638 | 159,715 |
| 2023-04-21 | 6.680 | 6.680 | 6.454 | 6.638 | 6.638 | 191,217 |
| 2023-04-20 | 6.634 | 6.808 | 6.574 | 6.700 | 6.700 | 267,591 |
| 2023-04-19 | 6.642 | 6.678 | 6.406 | 6.670 | 6.670 | 385,563 |
| 2023-04-18 | 6.918 | 6.932 | 6.636 | 6.660 | 6.660 | 242,069 |
| 2023-04-17 | 7.038 | 7.120 | 6.898 | 6.898 | 6.898 | 191,309 |
| 2023-04-14 | 6.892 | 7.042 | 6.892 | 6.978 | 6.978 | 224,433 |
| 2023-04-13 | 6.704 | 6.870 | 6.634 | 6.850 | 6.850 | 200,654 |
| 2023-04-12 | 6.872 | 7.002 | 6.644 | 6.666 | 6.666 | 325,722 |
| 2023-04-11 | 6.690 | 6.982 | 6.690 | 6.906 | 6.906 | 342,296 |
| 2023-04-06 | 6.382 | 6.644 | 6.382 | 6.608 | 6.608 | 244,387 |
| 2023-04-05 | 6.628 | 6.668 | 6.334 | 6.442 | 6.442 | 295,537 |
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.