AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	29.820	31.360	27.740	28.000	28.000	1,070,734
2025-11-04	30.460	30.540	29.180	29.180	29.180	467,955
2025-11-03	30.600	31.380	30.520	31.240	31.240	322,511
2025-10-31	30.360	30.580	29.720	30.440	30.440	415,973
2025-10-30	30.000	30.800	29.800	30.340	30.340	308,693
2025-10-29	30.180	30.500	29.860	30.120	30.120	262,771
2025-10-28	29.920	30.300	29.500	30.000	30.000	457,084
2025-10-27	30.100	30.220	29.420	30.000	30.000	555,786
2025-10-24	29.560	29.880	29.080	29.880	29.880	399,158
2025-10-23	30.420	30.560	29.080	29.400	29.400	770,781
2025-10-22	29.700	30.400	29.700	30.000	30.000	477,129
2025-10-21	29.940	30.260	29.560	29.800	29.800	669,756
2025-10-20	28.740	29.720	28.740	29.660	29.660	248,244
2025-10-17	28.740	29.500	28.320	28.520	28.520	482,754
2025-10-16	28.480	29.360	28.220	29.200	29.200	200,900
2025-10-15	27.460	28.900	27.380	28.560	28.560	368,694
2025-10-14	27.740	27.740	26.980	27.200	27.200	276,902
2025-10-13	28.500	28.940	27.520	28.040	28.040	306,815
2025-10-10	29.700	29.700	28.500	28.500	28.500	310,811
2025-10-09	30.600	30.640	29.800	29.800	29.800	247,827
2025-10-08	30.860	31.160	30.400	30.560	30.560	199,492
2025-10-07	30.380	31.060	29.980	30.780	30.780	265,557
2025-10-06	30.900	31.500	30.240	30.500	30.500	269,897
2025-10-03	31.060	31.300	30.420	30.760	30.760	355,012
2025-10-02	29.520	30.820	29.520	29.960	29.960	376,668
2025-10-01	28.900	29.580	26.960	29.580	29.580	580,429
2025-09-30	28.220	29.620	28.220	29.000	29.000	366,425
2025-09-29	28.500	28.500	27.740	28.180	28.180	155,676
2025-09-26	28.980	29.140	27.540	28.140	28.140	186,890
2025-09-25	29.140	29.320	28.500	28.860	28.860	140,771
2025-09-24	28.320	29.200	27.760	29.200	29.200	141,328
2025-09-23	28.920	28.960	27.920	28.460	28.460	235,936
2025-09-22	28.320	28.780	27.980	28.620	28.620	189,511
2025-09-19	28.960	29.560	28.020	28.320	28.320	861,547
2025-09-18	29.000	30.160	28.860	28.980	28.980	581,922
2025-09-17	28.020	28.860	27.800	28.800	28.800	268,970
2025-09-16	27.640	28.780	27.580	27.920	27.920	281,740
2025-09-15	26.760	27.700	26.760	27.660	27.660	118,162
2025-09-12	27.140	27.340	26.380	26.600	26.600	211,186
2025-09-11	26.320	27.200	26.160	27.000	27.000	210,911
2025-09-10	26.700	26.780	26.220	26.360	26.360	120,126
2025-09-09	26.700	26.720	26.220	26.440	26.440	148,455
2025-09-08	26.420	26.840	26.300	26.480	26.480	236,719
2025-09-05	26.600	26.840	25.980	26.160	26.160	209,730
2025-09-04	26.140	26.720	25.400	26.500	26.500	249,483
2025-09-03	26.680	27.300	25.560	26.140	26.140	373,078
2025-09-02	28.200	28.300	26.440	26.900	26.900	346,373
2025-09-01	28.900	29.180	28.060	28.160	28.160	183,250
2025-08-29	28.720	29.460	28.680	28.900	28.900	216,747
2025-08-28	28.820	29.120	28.240	28.660	28.660	210,234
2025-08-27	28.740	28.920	28.400	28.840	28.840	77,990
2025-08-26	29.040	29.280	28.480	28.940	28.940	280,074
2025-08-25	28.860	29.400	28.760	29.320	29.320	87,628
2025-08-22	28.460	29.140	28.240	28.920	28.920	136,993
2025-08-21	28.800	29.000	28.200	28.560	28.560	146,476
2025-08-20	29.020	29.340	28.520	28.900	28.900	201,887
2025-08-19	29.480	29.660	28.980	29.300	29.300	145,413
2025-08-18	29.320	29.540	28.740	29.420	29.420	181,292
2025-08-15	28.920	28.920	28.080	28.580	28.580	190,688
2025-08-14	29.060	29.360	28.660	28.960	28.960	246,943

← NewerPage 5 of 22 · 1,278 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.