AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	26.500	26.680	25.520	25.540	25.540	430,920
2026-02-03	29.140	29.300	26.580	26.600	26.600	556,795
2026-02-02	27.300	29.200	27.300	28.960	28.960	426,420
2026-01-30	29.020	29.460	27.860	27.900	27.900	303,376
2026-01-29	29.000	29.020	27.400	27.500	27.500	384,944
2026-01-28	30.660	30.660	29.120	29.120	29.120	436,490
2026-01-27	30.300	30.540	29.820	30.200	30.200	214,778
2026-01-26	29.800	30.440	29.440	30.440	30.440	286,900
2026-01-23	29.400	30.780	29.400	29.860	29.860	484,992
2026-01-22	28.620	29.560	28.300	29.520	29.520	394,673
2026-01-21	27.980	28.320	27.480	27.940	27.940	252,236
2026-01-20	28.880	28.940	27.900	28.000	28.000	242,212
2026-01-19	28.900	29.300	28.660	29.080	29.080	201,925
2026-01-16	29.320	29.840	28.940	29.520	29.520	216,293
2026-01-15	29.700	30.060	29.160	29.360	29.360	283,896
2026-01-14	30.860	30.860	29.560	29.560	29.560	248,800
2026-01-13	30.560	31.020	30.560	30.640	30.640	303,077
2026-01-12	30.200	30.740	29.980	30.500	30.500	427,638
2026-01-09	28.980	30.480	28.940	30.100	30.100	681,433
2026-01-08	27.580	28.400	27.340	28.340	28.340	275,516
2026-01-07	27.040	27.640	26.360	27.640	27.640	419,885
2026-01-06	27.780	27.780	26.600	27.000	27.000	323,330
2026-01-05	28.280	28.880	27.840	27.840	27.840	293,621
2026-01-02	27.900	29.060	27.840	28.100	28.100	444,745
2025-12-30	27.700	27.920	27.240	27.300	27.300	169,676
2025-12-29	27.280	28.060	27.100	27.880	27.880	287,970
2025-12-23	26.600	27.560	26.560	27.180	27.180	260,129
2025-12-22	26.700	26.740	26.220	26.560	26.560	210,928
2025-12-19	25.620	26.840	25.520	26.700	26.700	608,933
2025-12-18	24.860	25.660	24.440	25.560	25.560	558,654
2025-12-17	26.360	26.360	25.060	25.060	25.060	519,008
2025-12-16	26.900	27.200	26.480	26.660	26.660	311,930
2025-12-15	27.100	27.620	26.860	27.300	27.300	396,163
2025-12-12	26.300	27.040	26.260	27.000	27.000	611,439
2025-12-11	25.340	26.140	25.080	26.040	26.040	336,895
2025-12-10	25.020	25.660	25.020	25.440	25.440	423,478
2025-12-09	24.180	25.180	23.940	25.140	25.140	367,209
2025-12-08	24.820	25.160	24.080	24.240	24.240	321,057
2025-12-05	24.100	24.300	23.600	23.880	23.880	363,067
2025-12-04	24.940	25.000	23.640	23.940	23.940	298,111
2025-12-03	23.660	24.580	23.660	24.580	24.580	546,617
2025-12-02	23.600	23.720	23.060	23.460	23.460	324,494
2025-12-01	24.200	24.720	23.120	23.680	23.680	475,762
2025-11-28	23.540	24.380	23.220	24.240	24.240	400,754
2025-11-27	23.520	23.640	22.860	23.520	23.520	339,503
2025-11-26	23.980	24.080	23.200	23.720	23.720	386,325
2025-11-25	23.700	23.820	23.260	23.820	23.820	210,527
2025-11-24	23.400	23.900	23.100	23.640	23.640	740,482
2025-11-21	23.120	23.520	22.760	23.400	23.400	589,761
2025-11-20	24.560	24.600	23.580	23.740	23.740	509,966
2025-11-19	24.860	24.940	24.060	24.360	24.360	365,009
2025-11-18	24.740	25.140	24.500	24.980	24.980	493,858
2025-11-17	25.940	26.180	25.280	25.700	25.700	397,321
2025-11-14	25.520	25.780	24.360	25.720	25.720	673,938
2025-11-13	26.860	27.200	25.720	25.720	25.720	547,697
2025-11-12	25.540	27.040	25.540	26.760	26.760	476,134
2025-11-11	25.960	26.320	25.320	25.400	25.400	307,724
2025-11-10	25.760	26.000	25.240	25.860	25.860	419,340
2025-11-07	26.100	26.480	24.560	24.780	24.780	600,186
2025-11-06	27.840	27.840	24.660	25.900	25.900	1,935,969

← NewerPage 4 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.