AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 8.510 | 8.510 | 7.930 | 8.000 | 8.000 | 248,305 |
| 2022-07-22 | 8.200 | 8.625 | 7.825 | 8.545 | 8.545 | 383,760 |
| 2022-07-21 | 8.200 | 8.395 | 8.065 | 8.270 | 8.270 | 260,773 |
| 2022-07-20 | 7.850 | 8.330 | 7.845 | 8.270 | 8.270 | 529,646 |
| 2022-07-19 | 7.400 | 7.885 | 7.340 | 7.850 | 7.850 | 299,970 |
| 2022-07-18 | 7.000 | 7.570 | 6.995 | 7.540 | 7.540 | 380,815 |
| 2022-07-15 | 7.035 | 7.170 | 6.815 | 6.980 | 6.980 | 423,676 |
| 2022-07-14 | 7.040 | 7.380 | 6.830 | 7.030 | 7.030 | 679,957 |
| 2022-07-13 | 7.310 | 7.780 | 6.810 | 7.100 | 7.100 | 1,214,557 |
| 2022-07-12 | 7.605 | 7.725 | 7.275 | 7.385 | 7.385 | 384,234 |
| 2022-07-11 | 8.060 | 8.225 | 7.790 | 7.790 | 7.790 | 253,559 |
| 2022-07-08 | 8.100 | 8.295 | 7.970 | 8.200 | 8.200 | 351,097 |
| 2022-07-07 | 7.580 | 8.080 | 7.455 | 8.050 | 8.050 | 349,550 |
| 2022-07-06 | 7.020 | 7.560 | 6.950 | 7.500 | 7.500 | 537,179 |
| 2022-07-05 | 7.180 | 7.480 | 6.730 | 6.825 | 6.825 | 364,350 |
| 2022-07-04 | 7.200 | 7.500 | 7.175 | 7.245 | 7.245 | 405,361 |
| 2022-07-01 | 6.845 | 7.325 | 6.790 | 7.210 | 7.210 | 350,566 |
| 2022-06-30 | 7.070 | 7.070 | 6.710 | 6.985 | 6.985 | 402,593 |
| 2022-06-29 | 7.415 | 7.425 | 7.010 | 7.120 | 7.120 | 422,526 |
| 2022-06-28 | 7.660 | 7.770 | 7.410 | 7.560 | 7.560 | 374,589 |
| 2022-06-27 | 7.670 | 7.835 | 7.430 | 7.685 | 7.685 | 406,541 |
| 2022-06-24 | 7.210 | 7.680 | 7.150 | 7.630 | 7.630 | 262,253 |
| 2022-06-23 | 7.495 | 7.515 | 6.975 | 7.275 | 7.275 | 378,287 |
| 2022-06-22 | 7.175 | 7.510 | 6.785 | 7.470 | 7.470 | 894,014 |
| 2022-06-21 | 7.100 | 7.245 | 6.975 | 7.240 | 7.240 | 870,535 |
| 2022-06-20 | 6.915 | 7.150 | 6.805 | 7.065 | 7.065 | 306,229 |
| 2022-06-17 | 6.675 | 6.990 | 6.600 | 6.900 | 6.900 | 821,910 |
| 2022-06-16 | 7.170 | 7.195 | 6.620 | 6.620 | 6.620 | 671,235 |
| 2022-06-15 | 7.210 | 7.300 | 6.940 | 7.210 | 7.210 | 926,534 |
| 2022-06-14 | 7.780 | 7.940 | 7.070 | 7.155 | 7.155 | 802,454 |
| 2022-06-13 | 8.130 | 8.155 | 7.610 | 7.715 | 7.715 | 812,814 |
| 2022-06-10 | 8.825 | 8.940 | 8.390 | 8.390 | 8.390 | 405,404 |
| 2022-06-09 | 9.225 | 9.305 | 8.745 | 8.905 | 8.905 | 549,327 |
| 2022-06-08 | 9.200 | 9.490 | 9.160 | 9.360 | 9.360 | 297,550 |
| 2022-06-07 | 9.755 | 9.785 | 8.980 | 9.240 | 9.240 | 721,387 |
| 2022-06-06 | 9.500 | 10.030 | 9.500 | 9.930 | 9.930 | 192,008 |
| 2022-06-03 | 9.820 | 10.040 | 9.510 | 9.510 | 9.510 | 313,076 |
| 2022-06-02 | 9.600 | 9.795 | 9.315 | 9.610 | 9.610 | 438,656 |
| 2022-06-01 | 9.965 | 9.990 | 9.510 | 9.565 | 9.565 | 463,854 |
| 2022-05-31 | 10.560 | 10.760 | 9.780 | 9.985 | 9.985 | 3,298,979 |
| 2022-05-30 | 9.900 | 10.680 | 9.890 | 10.650 | 10.650 | 620,281 |
| 2022-05-27 | 10.050 | 10.450 | 9.655 | 9.835 | 9.835 | 943,470 |
| 2022-05-26 | 9.891 | 10.690 | 9.860 | 10.600 | 10.600 | 658,581 |
| 2022-05-25 | 9.670 | 9.990 | 9.310 | 9.960 | 9.960 | 437,598 |
| 2022-05-24 | 9.782 | 9.912 | 9.438 | 9.604 | 9.604 | 673,679 |
| 2022-05-23 | 9.805 | 10.090 | 9.600 | 9.850 | 9.850 | 531,162 |
| 2022-05-20 | 9.500 | 10.120 | 9.490 | 9.720 | 9.720 | 846,054 |
| 2022-05-19 | 8.845 | 9.490 | 8.760 | 9.490 | 9.490 | 393,941 |
| 2022-05-18 | 9.355 | 9.570 | 8.980 | 9.140 | 9.140 | 547,371 |
| 2022-05-17 | 8.880 | 9.530 | 8.880 | 9.385 | 9.385 | 586,489 |
| 2022-05-16 | 9.155 | 9.220 | 8.635 | 8.860 | 8.860 | 623,731 |
| 2022-05-13 | 8.430 | 9.235 | 8.330 | 9.215 | 9.215 | 842,803 |
| 2022-05-12 | 7.705 | 8.455 | 7.660 | 8.355 | 8.355 | 1,052,251 |
| 2022-05-11 | 7.720 | 8.205 | 7.460 | 7.910 | 7.910 | 1,117,871 |
| 2022-05-10 | 8.025 | 8.075 | 7.600 | 7.600 | 7.600 | 883,007 |
| 2022-05-09 | 8.895 | 9.070 | 7.685 | 7.915 | 7.915 | 1,473,720 |
| 2022-05-06 | 9.040 | 9.085 | 8.380 | 8.835 | 8.835 | 1,361,205 |
| 2022-05-05 | 10.060 | 10.420 | 9.080 | 9.090 | 9.090 | 952,218 |
| 2022-05-04 | 10.060 | 10.080 | 9.675 | 9.785 | 9.785 | 494,859 |
| 2022-05-03 | 10.000 | 10.400 | 10.000 | 10.130 | 10.130 | 301,447 |
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.