AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 6.640 | 6.870 | 6.612 | 6.684 | 6.684 | 315,686 |
| 2023-04-03 | 6.610 | 6.658 | 6.520 | 6.650 | 6.650 | 331,882 |
| 2023-03-31 | 6.450 | 6.640 | 6.410 | 6.515 | 6.515 | 345,125 |
| 2023-03-30 | 6.285 | 6.480 | 6.280 | 6.420 | 6.420 | 327,592 |
| 2023-03-29 | 6.160 | 6.280 | 6.120 | 6.225 | 6.225 | 196,789 |
| 2023-03-28 | 6.260 | 6.300 | 5.910 | 6.100 | 6.100 | 555,993 |
| 2023-03-27 | 6.340 | 6.400 | 6.180 | 6.200 | 6.200 | 229,967 |
| 2023-03-24 | 6.535 | 6.535 | 6.200 | 6.290 | 6.290 | 400,623 |
| 2023-03-23 | 6.530 | 6.645 | 6.380 | 6.570 | 6.570 | 211,516 |
| 2023-03-22 | 6.580 | 6.650 | 6.460 | 6.590 | 6.590 | 256,907 |
| 2023-03-21 | 6.645 | 6.775 | 6.480 | 6.560 | 6.560 | 290,665 |
| 2023-03-20 | 6.670 | 6.670 | 6.380 | 6.585 | 6.585 | 338,855 |
| 2023-03-17 | 6.900 | 7.080 | 6.655 | 6.730 | 6.730 | 429,777 |
| 2023-03-16 | 7.100 | 7.100 | 6.775 | 6.935 | 6.935 | 282,848 |
| 2023-03-15 | 7.180 | 7.180 | 6.820 | 6.965 | 6.965 | 235,151 |
| 2023-03-14 | 7.025 | 7.360 | 6.990 | 7.225 | 7.225 | 194,702 |
| 2023-03-13 | 7.125 | 7.200 | 6.750 | 7.085 | 7.085 | 233,374 |
| 2023-03-10 | 7.050 | 7.150 | 6.975 | 7.115 | 7.115 | 291,084 |
| 2023-03-09 | 7.490 | 7.490 | 7.045 | 7.275 | 7.275 | 288,353 |
| 2023-03-08 | 7.500 | 7.590 | 7.475 | 7.520 | 7.520 | 99,567 |
| 2023-03-07 | 7.625 | 7.850 | 7.550 | 7.600 | 7.600 | 197,990 |
| 2023-03-06 | 7.595 | 8.045 | 7.590 | 7.710 | 7.710 | 396,523 |
| 2023-03-03 | 7.320 | 7.595 | 7.320 | 7.565 | 7.565 | 332,783 |
| 2023-03-02 | 7.005 | 7.360 | 7.000 | 7.310 | 7.310 | 139,267 |
| 2023-03-01 | 7.235 | 7.375 | 7.030 | 7.085 | 7.085 | 313,545 |
| 2023-02-28 | 7.250 | 7.435 | 7.180 | 7.210 | 7.210 | 338,501 |
| 2023-02-27 | 7.220 | 7.360 | 7.110 | 7.285 | 7.285 | 220,033 |
| 2023-02-24 | 7.105 | 7.360 | 7.035 | 7.175 | 7.175 | 292,684 |
| 2023-02-23 | 7.010 | 7.440 | 6.885 | 7.105 | 7.105 | 554,148 |
| 2023-02-22 | 7.145 | 7.195 | 6.990 | 7.115 | 7.115 | 348,291 |
| 2023-02-21 | 7.295 | 7.310 | 7.125 | 7.200 | 7.200 | 197,370 |
| 2023-02-20 | 7.505 | 7.505 | 7.245 | 7.315 | 7.315 | 143,183 |
| 2023-02-17 | 7.530 | 7.565 | 7.360 | 7.450 | 7.450 | 193,314 |
| 2023-02-16 | 7.930 | 8.100 | 7.575 | 7.650 | 7.650 | 238,948 |
| 2023-02-15 | 7.660 | 7.870 | 7.485 | 7.825 | 7.825 | 195,730 |
| 2023-02-14 | 7.750 | 8.000 | 7.580 | 7.640 | 7.640 | 281,924 |
| 2023-02-13 | 7.770 | 7.770 | 7.555 | 7.695 | 7.695 | 190,010 |
| 2023-02-10 | 7.725 | 7.910 | 7.665 | 7.825 | 7.825 | 194,605 |
| 2023-02-09 | 7.820 | 7.980 | 7.770 | 7.850 | 7.850 | 282,418 |
| 2023-02-08 | 7.750 | 8.030 | 7.725 | 7.855 | 7.855 | 345,101 |
| 2023-02-07 | 8.005 | 8.005 | 7.595 | 7.695 | 7.695 | 251,323 |
| 2023-02-06 | 8.145 | 8.270 | 7.895 | 7.990 | 7.990 | 184,626 |
| 2023-02-03 | 8.040 | 8.250 | 7.990 | 8.220 | 8.220 | 374,764 |
| 2023-02-02 | 7.610 | 8.185 | 7.610 | 8.110 | 8.110 | 652,111 |
| 2023-02-01 | 7.425 | 7.545 | 7.305 | 7.465 | 7.465 | 189,742 |
| 2023-01-31 | 7.390 | 7.540 | 7.250 | 7.400 | 7.400 | 232,586 |
| 2023-01-30 | 7.320 | 7.460 | 6.985 | 7.440 | 7.440 | 795,694 |
| 2023-01-27 | 7.710 | 7.790 | 7.600 | 7.705 | 7.705 | 198,754 |
| 2023-01-26 | 7.600 | 7.980 | 7.600 | 7.760 | 7.760 | 379,955 |
| 2023-01-25 | 7.760 | 7.760 | 7.495 | 7.655 | 7.655 | 293,195 |
| 2023-01-24 | 7.880 | 8.145 | 7.740 | 7.780 | 7.780 | 473,469 |
| 2023-01-23 | 7.835 | 7.990 | 7.705 | 7.865 | 7.865 | 569,532 |
| 2023-01-20 | 7.985 | 8.040 | 7.685 | 7.790 | 7.790 | 525,062 |
| 2023-01-19 | 8.750 | 8.820 | 7.805 | 7.990 | 7.990 | 1,393,363 |
| 2023-01-18 | 9.010 | 9.555 | 8.995 | 9.315 | 9.315 | 294,617 |
| 2023-01-17 | 9.140 | 9.410 | 9.000 | 9.360 | 9.360 | 233,812 |
| 2023-01-16 | 9.225 | 9.295 | 8.890 | 9.200 | 9.200 | 143,241 |
| 2023-01-13 | 8.880 | 9.320 | 8.840 | 9.165 | 9.165 | 381,490 |
| 2023-01-12 | 9.000 | 9.175 | 8.795 | 8.855 | 8.855 | 446,175 |
| 2023-01-11 | 8.695 | 9.250 | 8.650 | 9.060 | 9.060 | 444,456 |
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.