AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	24.760	25.180	24.540	24.640	24.640	354,107
2026-07-24	22.940	24.100	22.940	23.780	23.780	326,914
2026-07-23	23.800	23.900	22.700	23.100	23.100	417,692
2026-07-22	24.100	24.500	23.800	24.140	24.140	206,894
2026-07-21	25.000	25.240	24.060	24.220	24.220	349,292
2026-07-20	25.220	25.820	25.120	25.120	25.120	215,306
2026-07-17	25.800	26.000	25.020	25.380	25.380	330,714
2026-07-16	25.540	26.240	25.500	26.120	26.120	238,364
2026-07-15	25.220	25.940	24.920	25.540	25.540	249,662
2026-07-14	24.160	25.420	23.680	25.280	25.280	349,974
2026-07-13	25.000	25.340	24.540	24.620	24.620	224,526
2026-07-10	24.960	25.380	24.700	25.380	25.380	174,134
2026-07-09	24.660	25.040	24.360	24.760	24.760	284,143
2026-07-08	25.060	25.220	24.100	24.300	24.300	312,633
2026-07-07	25.700	26.100	25.320	25.320	25.320	243,337
2026-07-06	25.400	27.040	25.300	25.760	25.760	470,392
2026-07-03	25.160	25.640	24.680	25.300	25.300	364,947
2026-07-02	23.860	24.480	23.440	24.480	24.480	401,329
2026-07-01	23.060	24.140	23.000	24.020	24.020	495,766
2026-06-30	23.560	23.900	22.800	23.160	23.160	393,461
2026-06-29	23.400	23.940	23.160	23.160	23.160	253,813
2026-06-26	24.180	24.180	23.300	23.340	23.340	464,262
2026-06-25	24.720	25.280	24.480	24.480	24.480	384,171
2026-06-24	23.600	24.740	22.920	24.740	24.740	336,772
2026-06-23	24.000	24.220	23.200	23.540	23.540	272,717
2026-06-22	25.000	25.220	24.400	24.400	24.400	329,815
2026-06-19	25.500	25.700	24.400	24.400	24.400	932,516
2026-06-18	25.500	26.280	24.480	25.740	25.740	534,836
2026-06-17	25.140	26.080	24.780	25.440	25.440	852,217
2026-06-16	24.760	25.140	23.380	23.480	23.480	468,842
2026-06-15	24.200	25.160	24.200	24.840	24.840	496,798
2026-06-12	23.100	23.360	22.600	23.320	23.320	385,896
2026-06-11	22.500	23.040	22.160	22.420	22.420	246,640
2026-06-10	22.300	23.520	22.300	22.480	22.480	433,294
2026-06-09	21.500	22.600	21.400	22.200	22.200	350,745
2026-06-08	21.300	21.860	20.940	21.480	21.480	312,675
2026-06-05	22.000	23.100	21.820	21.860	21.860	308,416
2026-06-04	22.020	22.440	21.840	22.220	22.220	318,360
2026-06-03	22.100	22.620	21.480	21.980	21.980	426,021
2026-06-02	22.460	23.380	22.460	22.820	22.820	408,359
2026-06-01	22.700	23.020	22.300	22.420	22.420	414,727
2026-05-29	22.300	23.200	22.060	22.800	22.800	743,331
2026-05-28	22.100	22.500	21.840	22.140	22.140	274,549
2026-05-27	21.840	22.420	21.660	22.420	22.420	483,045
2026-05-26	21.980	21.980	21.480	21.760	21.760	227,850
2026-05-25	21.960	22.640	21.800	21.980	21.980	276,172
2026-05-22	20.580	21.700	20.480	21.580	21.580	759,007
2026-05-21	20.280	20.480	19.810	20.240	20.240	404,317
2026-05-20	20.240	20.600	19.580	20.340	20.340	375,414
2026-05-19	19.880	20.540	19.790	20.240	20.240	672,550
2026-05-18	19.000	20.420	18.680	19.950	19.950	467,152
2026-05-15	19.900	20.020	18.880	19.380	19.380	665,596
2026-05-14	20.840	21.600	19.360	20.320	20.320	1,040,746
2026-05-13	18.800	20.660	17.130	20.660	20.660	1,594,735
2026-05-12	18.470	18.500	17.800	18.300	18.300	565,103
2026-05-11	17.640	18.840	17.560	18.710	18.710	512,318
2026-05-08	18.060	18.200	17.290	17.570	17.570	723,681
2026-05-07	18.860	18.890	18.300	18.300	18.300	559,310
2026-05-06	18.170	19.430	17.960	18.550	18.550	759,145
2026-05-05	17.970	18.650	17.760	17.970	17.970	404,212

← NewerPage 2 of 5 · 253 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.