AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 8.675 | 8.765 | 8.460 | 8.635 | 8.635 | 258,008 |
| 2023-01-09 | 8.340 | 8.780 | 8.280 | 8.725 | 8.725 | 462,825 |
| 2023-01-06 | 8.360 | 8.360 | 8.065 | 8.235 | 8.235 | 211,584 |
| 2023-01-05 | 8.435 | 8.770 | 8.270 | 8.305 | 8.305 | 353,287 |
| 2023-01-04 | 8.620 | 8.720 | 8.230 | 8.460 | 8.460 | 282,515 |
| 2023-01-03 | 8.145 | 8.725 | 8.145 | 8.535 | 8.535 | 197,057 |
| 2023-01-02 | 7.810 | 8.210 | 7.810 | 8.090 | 8.090 | 124,725 |
| 2022-12-30 | 7.810 | 7.930 | 7.675 | 7.800 | 7.800 | 113,773 |
| 2022-12-29 | 7.645 | 7.925 | 7.525 | 7.870 | 7.870 | 141,542 |
| 2022-12-28 | 7.785 | 7.895 | 7.650 | 7.655 | 7.655 | 219,372 |
| 2022-12-27 | 7.920 | 8.075 | 7.585 | 7.805 | 7.805 | 298,456 |
| 2022-12-23 | 8.035 | 8.080 | 7.520 | 7.860 | 7.860 | 389,385 |
| 2022-12-22 | 8.905 | 8.995 | 7.735 | 8.095 | 8.095 | 566,464 |
| 2022-12-21 | 8.675 | 8.970 | 8.580 | 8.940 | 8.940 | 684,872 |
| 2022-12-20 | 8.350 | 8.780 | 8.270 | 8.675 | 8.675 | 410,262 |
| 2022-12-19 | 8.480 | 8.750 | 8.440 | 8.605 | 8.605 | 404,124 |
| 2022-12-16 | 8.375 | 8.630 | 8.310 | 8.510 | 8.510 | 479,330 |
| 2022-12-15 | 8.455 | 8.745 | 8.050 | 8.470 | 8.470 | 767,828 |
| 2022-12-14 | 8.580 | 8.860 | 8.445 | 8.810 | 8.810 | 153,175 |
| 2022-12-13 | 8.495 | 8.935 | 8.060 | 8.630 | 8.630 | 289,581 |
| 2022-12-12 | 8.535 | 8.535 | 8.270 | 8.440 | 8.440 | 173,358 |
| 2022-12-09 | 8.430 | 8.755 | 8.385 | 8.595 | 8.595 | 168,072 |
| 2022-12-08 | 8.520 | 8.595 | 8.185 | 8.400 | 8.400 | 254,652 |
| 2022-12-07 | 8.585 | 8.740 | 8.405 | 8.530 | 8.530 | 211,146 |
| 2022-12-06 | 8.745 | 8.785 | 8.470 | 8.645 | 8.645 | 185,471 |
| 2022-12-05 | 8.970 | 9.150 | 8.775 | 8.790 | 8.790 | 190,953 |
| 2022-12-02 | 8.680 | 9.080 | 8.620 | 8.985 | 8.985 | 329,622 |
| 2022-12-01 | 8.510 | 8.945 | 8.510 | 8.740 | 8.740 | 304,363 |
| 2022-11-30 | 7.980 | 8.305 | 7.900 | 8.250 | 8.250 | 160,712 |
| 2022-11-29 | 8.085 | 8.220 | 7.915 | 7.920 | 7.920 | 156,429 |
| 2022-11-28 | 8.300 | 8.360 | 7.835 | 8.050 | 8.050 | 157,649 |
| 2022-11-25 | 8.290 | 8.385 | 8.075 | 8.365 | 8.365 | 84,873 |
| 2022-11-24 | 8.160 | 8.485 | 8.125 | 8.345 | 8.345 | 144,307 |
| 2022-11-23 | 7.835 | 8.145 | 7.570 | 8.080 | 8.080 | 216,329 |
| 2022-11-22 | 7.970 | 8.005 | 7.755 | 7.835 | 7.835 | 249,049 |
| 2022-11-21 | 8.360 | 8.435 | 7.960 | 8.030 | 8.030 | 207,286 |
| 2022-11-18 | 8.440 | 8.620 | 8.270 | 8.415 | 8.415 | 156,794 |
| 2022-11-17 | 8.665 | 8.930 | 8.095 | 8.390 | 8.390 | 330,585 |
| 2022-11-16 | 9.480 | 9.565 | 8.555 | 8.660 | 8.660 | 446,493 |
| 2022-11-15 | 10.150 | 10.240 | 9.640 | 9.850 | 9.850 | 277,211 |
| 2022-11-14 | 9.920 | 10.100 | 9.620 | 10.100 | 10.100 | 245,188 |
| 2022-11-11 | 9.170 | 9.825 | 9.170 | 9.770 | 9.770 | 452,828 |
| 2022-11-10 | 8.355 | 9.090 | 8.150 | 9.090 | 9.090 | 383,407 |
| 2022-11-09 | 8.435 | 8.570 | 8.305 | 8.500 | 8.500 | 156,127 |
| 2022-11-08 | 7.820 | 8.490 | 7.730 | 8.460 | 8.460 | 184,797 |
| 2022-11-07 | 7.365 | 7.885 | 7.365 | 7.885 | 7.885 | 268,690 |
| 2022-11-04 | 6.905 | 7.445 | 6.905 | 7.430 | 7.430 | 301,780 |
| 2022-11-03 | 6.680 | 6.985 | 6.505 | 6.900 | 6.900 | 246,663 |
| 2022-11-02 | 7.400 | 7.400 | 6.805 | 6.830 | 6.830 | 270,804 |
| 2022-11-01 | 6.875 | 7.400 | 6.875 | 7.265 | 7.265 | 250,386 |
| 2022-10-31 | 6.840 | 7.055 | 6.785 | 6.815 | 6.815 | 186,742 |
| 2022-10-28 | 6.875 | 6.940 | 6.695 | 6.815 | 6.815 | 399,695 |
| 2022-10-27 | 7.370 | 7.450 | 6.670 | 6.970 | 6.970 | 482,330 |
| 2022-10-26 | 7.145 | 7.465 | 7.030 | 7.435 | 7.435 | 297,955 |
| 2022-10-25 | 6.620 | 7.165 | 6.550 | 7.165 | 7.165 | 302,856 |
| 2022-10-24 | 6.600 | 6.765 | 6.350 | 6.600 | 6.600 | 178,845 |
| 2022-10-21 | 6.680 | 6.750 | 6.430 | 6.510 | 6.510 | 237,479 |
| 2022-10-20 | 6.655 | 6.755 | 6.355 | 6.740 | 6.740 | 252,775 |
| 2022-10-19 | 6.545 | 6.810 | 6.530 | 6.690 | 6.690 | 306,378 |
| 2022-10-18 | 6.355 | 6.760 | 6.355 | 6.600 | 6.600 | 260,209 |
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.