AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.250	18.330	17.460	18.020	18.020	561,843
2026-04-30	18.070	18.430	17.830	18.130	18.130	449,368
2026-04-29	18.260	18.450	17.910	18.300	18.300	284,068
2026-04-28	18.010	18.180	17.710	18.080	18.080	405,720
2026-04-27	18.470	18.470	18.030	18.100	18.100	307,315
2026-04-24	18.570	18.700	18.140	18.230	18.230	348,157
2026-04-23	19.000	19.100	18.580	18.680	18.680	380,558
2026-04-22	19.980	19.980	19.000	19.130	19.130	445,512
2026-04-21	19.670	20.000	19.230	19.600	19.600	477,277
2026-04-20	20.520	20.760	19.330	19.470	19.470	978,165
2026-04-17	20.200	21.600	20.000	21.120	21.120	438,156
2026-04-16	20.320	20.800	19.670	20.240	20.240	775,052
2026-04-15	19.090	20.200	18.900	20.060	20.060	700,494
2026-04-14	18.900	19.190	18.570	19.010	19.010	561,536
2026-04-13	18.060	18.760	18.040	18.540	18.540	824,117
2026-04-10	18.360	18.890	18.060	18.750	18.750	887,925
2026-04-09	16.080	17.960	15.780	17.900	17.900	1,167,710
2026-04-08	16.000	17.000	15.850	16.200	16.200	1,019,661
2026-04-07	15.450	15.640	14.580	14.630	14.630	817,289
2026-04-02	15.180	15.820	15.050	15.450	15.450	600,865
2026-04-01	16.000	16.260	14.740	16.000	16.000	1,161,090
2026-03-31	15.300	15.700	14.700	14.980	14.980	818,451
2026-03-30	15.390	15.390	14.950	15.320	15.320	529,877
2026-03-27	15.960	15.990	15.320	15.520	15.520	489,277
2026-03-26	16.280	16.340	15.570	15.770	15.770	511,706
2026-03-25	16.630	16.750	16.000	16.180	16.180	442,645
2026-03-24	16.380	16.870	15.970	15.970	15.970	576,273
2026-03-23	14.650	16.520	14.460	16.250	16.250	1,115,421
2026-03-20	15.400	15.740	15.000	15.220	15.220	1,397,648
2026-03-19	16.760	16.830	14.920	15.060	15.060	935,336
2026-03-18	17.250	17.600	16.900	16.970	16.970	517,305
2026-03-17	16.760	17.130	16.340	17.130	17.130	542,940
2026-03-16	16.770	17.230	16.200	16.770	16.770	1,001,425
2026-03-13	16.000	16.750	15.720	16.310	16.310	815,060
2026-03-12	16.350	16.380	15.560	16.180	16.180	1,180,103
2026-03-11	16.800	16.810	16.170	16.330	16.330	611,193
2026-03-10	16.170	16.970	16.140	16.760	16.760	634,150
2026-03-09	15.400	15.840	15.180	15.540	15.540	580,345
2026-03-06	16.150	16.350	15.560	15.800	15.800	592,899
2026-03-05	16.240	16.460	15.700	15.940	15.940	1,026,642
2026-03-04	15.670	16.500	15.200	16.370	16.370	775,575
2026-03-03	15.800	15.880	15.240	15.670	15.670	1,054,594
2026-03-02	16.340	16.710	15.750	15.990	15.990	1,075,292
2026-02-27	17.510	17.580	16.700	17.200	17.200	2,595,620
2026-02-26	16.280	17.660	16.200	17.560	17.560	1,816,796
2026-02-25	19.410	19.890	15.810	15.870	15.870	3,865,987
2026-02-24	19.140	19.560	18.690	19.400	19.400	1,270,385
2026-02-23	19.300	19.780	18.980	19.280	19.280	1,023,352
2026-02-20	19.250	19.590	18.740	19.540	19.540	777,735
2026-02-19	19.000	19.220	18.470	19.130	19.130	1,248,534
2026-02-18	18.940	19.350	18.550	18.990	18.990	808,073
2026-02-17	18.520	18.690	18.000	18.660	18.660	448,469
2026-02-16	19.040	19.270	18.570	18.700	18.700	519,601
2026-02-13	19.210	19.240	18.360	18.830	18.830	1,216,347
2026-02-12	21.860	21.900	19.150	19.210	19.210	1,200,900
2026-02-11	23.400	23.440	21.040	21.740	21.740	1,105,890
2026-02-10	24.060	24.100	22.640	23.480	23.480	772,877
2026-02-09	24.520	24.920	24.200	24.360	24.360	361,504
2026-02-06	24.660	24.700	24.000	24.500	24.500	408,257
2026-02-05	25.900	26.200	24.340	24.720	24.720	457,844

← NewerPage 3 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.