AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	9.950	10.100	9.500	10.010	10.010	500,488
2022-04-29	9.995	10.430	9.930	10.030	10.030	375,043
2022-04-28	9.540	10.360	9.535	9.930	9.930	1,054,148
2022-04-27	9.935	9.995	9.470	9.520	9.520	871,228
2022-04-26	10.790	10.820	9.820	9.870	9.870	1,121,273
2022-04-25	11.140	11.410	10.700	10.720	10.720	732,541
2022-04-22	11.060	11.530	10.980	11.300	11.300	668,664
2022-04-21	11.150	11.460	11.030	11.340	11.340	864,270
2022-04-20	11.360	11.730	10.970	11.140	11.140	1,031,652
2022-04-19	12.120	12.210	11.380	11.510	11.510	1,249,607
2022-04-14	11.030	12.640	11.030	12.430	12.430	1,121,038
2022-04-13	11.550	11.550	10.610	11.090	11.090	1,808,168
2022-04-12	10.900	11.540	10.700	11.540	11.540	920,998
2022-04-11	11.690	11.750	10.910	11.000	11.000	716,008
2022-04-08	12.360	12.540	11.710	11.770	11.770	1,101,889
2022-04-07	11.930	12.390	11.760	12.200	12.200	895,534
2022-04-06	11.860	12.000	11.520	12.000	12.000	945,805
2022-04-05	11.440	12.020	11.100	11.860	11.860	869,727
2022-04-04	10.490	11.390	10.490	11.390	11.390	753,457
2022-04-01	10.330	10.710	10.200	10.460	10.460	537,700
2022-03-31	10.320	10.510	10.100	10.335	10.335	861,444
2022-03-30	10.115	10.200	9.214	10.065	10.065	2,065,563
2022-03-29	10.335	10.595	9.900	10.185	10.185	1,061,766
2022-03-28	10.000	10.255	9.832	10.150	10.150	751,704
2022-03-25	9.820	10.490	9.738	9.866	9.866	1,058,082
2022-03-24	9.832	10.340	9.390	9.756	9.756	1,974,765
2022-03-23	11.700	12.075	8.990	9.860	9.860	6,044,273
2022-03-22	10.815	11.450	10.775	11.220	11.220	1,189,749
2022-03-21	10.740	10.975	10.410	10.890	10.890	619,845
2022-03-18	10.735	11.010	10.100	10.735	10.735	2,521,606
2022-03-17	10.800	11.265	10.285	10.675	10.675	1,058,044
2022-03-16	10.005	10.675	9.956	10.605	10.605	1,741,044
2022-03-15	10.110	10.235	9.290	9.614	9.614	1,531,515
2022-03-14	10.720	10.860	10.240	10.255	10.255	664,129
2022-03-11	10.665	11.100	10.345	10.605	10.605	808,236
2022-03-10	11.440	11.445	10.550	10.665	10.665	780,536
2022-03-09	10.465	11.445	10.310	11.360	11.360	854,636
2022-03-08	9.964	10.520	9.558	10.155	10.155	1,122,383
2022-03-07	10.170	10.635	9.612	10.205	10.205	1,168,712
2022-03-04	10.875	11.195	10.530	10.565	10.565	863,882
2022-03-03	11.635	11.740	11.020	11.080	11.080	431,066
2022-03-02	11.635	12.110	11.450	11.715	11.715	628,854
2022-03-01	13.005	13.120	11.680	11.785	11.785	902,973
2022-02-28	12.150	12.970	12.110	12.915	12.915	774,303
2022-02-25	11.980	12.585	11.975	12.445	12.445	1,019,176
2022-02-24	11.355	12.120	11.100	11.900	11.900	1,307,400
2022-02-23	12.645	12.890	12.100	12.165	12.165	967,407
2022-02-22	11.905	13.040	11.815	12.790	12.790	816,458
2022-02-21	12.525	12.625	11.975	12.370	12.370	767,244
2022-02-18	13.315	13.315	12.360	12.395	12.395	882,408
2022-02-17	13.530	13.890	13.130	13.325	13.325	762,789
2022-02-16	13.715	13.840	13.360	13.550	13.550	442,560
2022-02-15	13.035	14.055	13.035	13.730	13.730	587,523
2022-02-14	13.450	13.450	12.615	13.125	13.125	773,973
2022-02-11	14.115	14.140	13.170	13.500	13.500	1,047,615
2022-02-10	14.630	14.830	14.020	14.395	14.395	1,097,311
2022-02-09	14.540	15.105	14.425	14.700	14.700	881,620
2022-02-08	14.340	14.460	13.980	14.440	14.440	467,437
2022-02-07	14.315	14.470	13.790	14.400	14.400	671,751
2022-02-04	14.935	14.990	13.715	14.260	14.260	1,447,712

← NewerPage 20 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.