AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.045	6.380	5.905	6.380	6.380	245,107
2022-10-14	5.910	6.250	5.720	6.095	6.095	442,918
2022-10-13	5.550	5.825	5.410	5.755	5.755	392,389
2022-10-12	5.660	5.725	5.500	5.655	5.655	357,288
2022-10-11	5.800	5.960	5.645	5.730	5.730	367,304
2022-10-10	5.975	6.165	5.890	5.890	5.890	333,019
2022-10-07	6.350	6.390	6.060	6.060	6.060	454,823
2022-10-06	6.360	6.745	6.360	6.455	6.455	364,670
2022-10-05	6.610	6.690	6.200	6.350	6.350	389,767
2022-10-04	6.550	6.655	6.340	6.635	6.635	334,393
2022-10-03	6.385	6.520	6.035	6.475	6.475	389,172
2022-09-30	6.565	6.605	6.155	6.465	6.465	803,688
2022-09-29	7.295	7.295	6.405	6.490	6.490	503,634
2022-09-28	7.260	7.405	7.080	7.355	7.355	312,483
2022-09-27	7.720	7.940	7.505	7.555	7.555	191,073
2022-09-26	7.490	8.025	7.470	7.700	7.700	192,576
2022-09-23	8.395	8.395	7.405	7.630	7.630	440,660
2022-09-22	8.545	8.735	8.345	8.400	8.400	239,271
2022-09-21	8.340	8.770	8.340	8.750	8.750	205,534
2022-09-20	8.570	8.635	8.235	8.625	8.625	249,455
2022-09-19	9.235	9.235	8.495	8.520	8.520	311,466
2022-09-16	9.715	9.715	9.270	9.285	9.285	1,655,738
2022-09-15	9.780	10.080	9.565	9.800	9.800	230,676
2022-09-14	10.060	10.420	9.730	9.865	9.865	233,811
2022-09-13	10.610	10.710	10.120	10.150	10.150	192,934
2022-09-12	11.000	11.110	10.570	10.660	10.660	200,473
2022-09-09	10.830	11.060	10.780	10.910	10.910	184,106
2022-09-08	10.750	10.890	10.270	10.740	10.740	237,019
2022-09-07	10.300	10.760	10.280	10.710	10.710	137,588
2022-09-06	9.900	10.640	9.900	10.310	10.310	157,212
2022-09-05	10.180	10.180	9.750	9.980	9.980	188,056
2022-09-02	10.220	10.520	10.170	10.500	10.500	165,405
2022-09-01	10.370	10.480	10.020	10.130	10.130	126,991
2022-08-31	10.400	10.580	10.180	10.460	10.460	238,357
2022-08-30	9.935	10.540	9.935	10.390	10.390	225,169
2022-08-29	9.975	10.210	9.940	10.020	10.020	230,232
2022-08-26	10.490	10.590	10.010	10.160	10.160	338,327
2022-08-25	10.280	10.400	9.925	10.400	10.400	271,267
2022-08-24	10.180	10.280	9.910	10.190	10.190	152,694
2022-08-23	10.440	10.720	10.070	10.170	10.170	412,487
2022-08-22	10.800	10.820	10.420	10.530	10.530	185,666
2022-08-19	11.150	11.250	10.800	10.850	10.850	168,385
2022-08-18	11.060	11.440	11.030	11.250	11.250	192,318
2022-08-17	11.200	11.340	10.810	11.010	11.010	226,522
2022-08-16	11.570	11.600	11.000	11.210	11.210	303,737
2022-08-15	11.790	11.980	11.380	11.530	11.530	421,525
2022-08-12	11.410	11.680	11.390	11.460	11.460	328,693
2022-08-11	11.640	11.760	11.290	11.450	11.450	351,314
2022-08-10	10.820	11.500	10.620	11.500	11.500	287,483
2022-08-09	11.410	11.620	10.890	10.950	10.950	252,784
2022-08-08	11.390	11.720	11.070	11.520	11.520	428,294
2022-08-05	10.510	11.440	10.510	11.430	11.430	1,036,358
2022-08-04	9.530	10.590	9.465	10.580	10.580	960,234
2022-08-03	9.015	10.190	8.965	9.665	9.665	1,230,763
2022-08-02	8.470	8.560	7.985	8.560	8.560	579,684
2022-08-01	8.400	8.560	8.200	8.545	8.545	408,591
2022-07-29	8.320	8.475	8.140	8.390	8.390	310,736
2022-07-28	7.930	8.355	7.930	8.250	8.250	443,064
2022-07-27	7.575	7.900	7.300	7.860	7.860	289,073
2022-07-26	8.050	8.070	7.530	7.530	7.530	279,395

← NewerPage 18 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.