AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	16.000	16.070	14.800	14.835	14.835	760,315
2022-02-02	16.010	17.220	16.010	16.020	16.020	736,742
2022-02-01	15.550	16.220	15.550	16.000	16.000	911,024
2022-01-31	15.130	15.605	14.680	15.375	15.375	981,472
2022-01-28	14.655	14.850	14.110	14.780	14.780	684,186
2022-01-27	14.565	14.850	14.145	14.790	14.790	623,597
2022-01-26	14.320	15.380	14.250	14.895	14.895	605,075
2022-01-25	14.625	14.740	14.050	14.195	14.195	739,233
2022-01-24	15.760	15.765	13.715	14.225	14.225	1,267,077
2022-01-21	16.020	16.270	15.480	15.860	15.860	716,280
2022-01-20	15.960	16.330	15.550	16.035	16.035	1,359,325
2022-01-19	15.420	16.430	14.975	15.465	15.465	1,250,667
2022-01-18	16.995	17.255	15.025	15.760	15.760	1,011,653
2022-01-17	16.745	16.745	15.960	16.400	16.400	551,549
2022-01-14	17.135	17.300	16.565	16.735	16.735	511,647
2022-01-13	16.965	17.380	16.865	17.300	17.300	473,490
2022-01-12	17.395	17.695	16.940	17.000	17.000	393,210
2022-01-11	17.235	17.680	16.965	17.300	17.300	477,427
2022-01-10	18.590	18.725	16.960	17.105	17.105	512,264
2022-01-07	18.740	18.930	18.380	18.590	18.590	303,794
2022-01-06	19.260	19.275	18.390	18.805	18.805	442,028
2022-01-05	19.700	19.890	19.140	19.540	19.540	438,889
2022-01-04	21.200	21.380	19.700	19.830	19.830	385,156
2022-01-03	19.485	21.120	19.405	21.100	21.100	524,659
2021-12-30	19.430	19.620	18.985	19.440	19.440	289,781
2021-12-29	20.300	20.350	19.370	19.565	19.565	500,319
2021-12-28	20.000	20.720	19.670	20.260	20.260	636,367
2021-12-27	20.510	20.680	20.000	20.050	20.050	145,654
2021-12-23	20.360	20.870	20.100	20.370	20.370	184,024
2021-12-22	20.580	21.000	20.130	20.410	20.410	252,207
2021-12-21	20.130	20.720	19.450	20.510	20.510	389,416
2021-12-20	19.365	19.905	18.620	19.790	19.790	462,721
2021-12-17	19.825	20.140	19.455	19.790	19.790	960,067
2021-12-16	21.170	21.830	19.955	19.955	19.955	662,916
2021-12-15	21.560	21.900	20.560	20.840	20.840	552,309
2021-12-14	21.800	22.100	21.300	21.500	21.500	399,239
2021-12-13	23.200	23.200	21.600	21.600	21.600	296,952
2021-12-10	23.800	24.000	23.200	23.200	23.200	195,835
2021-12-09	24.400	24.800	23.400	23.800	23.800	345,430
2021-12-08	26.000	26.400	25.000	25.200	25.200	185,094
2021-12-07	25.000	26.800	24.800	26.000	26.000	241,040
2021-12-06	24.400	25.200	24.000	25.000	25.000	209,022
2021-12-03	25.600	25.800	24.200	24.200	24.200	160,180
2021-12-02	26.000	26.200	24.600	25.600	25.600	234,938
2021-12-01	25.000	26.200	24.400	26.200	26.200	301,337
2021-11-30	25.200	25.400	24.400	24.800	24.800	361,660
2021-11-29	25.200	26.000	24.400	25.600	25.600	412,055
2021-11-26	25.200	25.400	23.600	24.800	24.800	284,511
2021-11-25	26.400	26.600	25.200	25.600	25.600	429,541
2021-11-24	27.400	27.800	25.800	26.200	26.200	377,268
2021-11-23	29.000	29.200	27.600	27.600	27.600	438,088
2021-11-22	31.200	31.200	29.600	29.800	29.800	278,433
2021-11-19	32.600	32.600	30.800	31.200	31.200	198,490
2021-11-18	33.600	34.000	32.000	32.400	32.400	252,010
2021-11-17	33.200	35.000	33.200	33.400	33.400	371,508
2021-11-16	33.400	33.600	32.800	32.800	32.800	210,629
2021-11-15	31.800	33.800	31.800	33.400	33.400	468,051
2021-11-12	31.800	32.200	31.200	31.600	31.600	324,416
2021-11-11	32.800	33.000	31.800	32.000	32.000	296,876
2021-11-10	33.000	33.200	32.400	33.000	33.000	237,055

← NewerPage 21 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.