AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 29.240 | 29.920 | 28.780 | 29.020 | 29.020 | 298,614 |
| 2025-08-12 | 28.760 | 29.060 | 28.640 | 29.040 | 29.040 | 126,857 |
| 2025-08-11 | 28.500 | 28.740 | 27.900 | 28.740 | 28.740 | 143,577 |
| 2025-08-08 | 28.740 | 29.180 | 28.400 | 28.620 | 28.620 | 147,737 |
| 2025-08-07 | 28.160 | 29.500 | 27.880 | 28.900 | 28.900 | 373,984 |
| 2025-08-06 | 27.560 | 27.960 | 27.200 | 27.880 | 27.880 | 113,297 |
| 2025-08-05 | 27.100 | 28.020 | 27.100 | 27.460 | 27.460 | 279,482 |
| 2025-08-04 | 26.380 | 27.440 | 26.380 | 26.760 | 26.760 | 286,255 |
| 2025-08-01 | 26.080 | 26.480 | 25.440 | 26.380 | 26.380 | 261,097 |
| 2025-07-31 | 26.060 | 26.980 | 26.020 | 26.500 | 26.500 | 539,401 |
| 2025-07-30 | 26.600 | 26.600 | 23.160 | 25.600 | 25.600 | 877,871 |
| 2025-07-29 | 24.920 | 25.260 | 24.540 | 24.580 | 24.580 | 180,108 |
| 2025-07-28 | 25.000 | 25.680 | 24.840 | 24.840 | 24.840 | 176,476 |
| 2025-07-25 | 24.860 | 25.000 | 24.700 | 24.920 | 24.920 | 204,673 |
| 2025-07-24 | 25.200 | 25.600 | 24.800 | 25.000 | 25.000 | 219,373 |
| 2025-07-23 | 24.380 | 25.000 | 24.260 | 24.900 | 24.900 | 212,149 |
| 2025-07-22 | 24.440 | 24.800 | 23.900 | 24.200 | 24.200 | 273,012 |
| 2025-07-21 | 24.680 | 25.000 | 24.320 | 24.620 | 24.620 | 225,981 |
| 2025-07-18 | 26.020 | 26.020 | 24.680 | 24.680 | 24.680 | 192,261 |
| 2025-07-17 | 25.720 | 25.840 | 25.380 | 25.840 | 25.840 | 205,208 |
| 2025-07-16 | 25.400 | 25.900 | 25.140 | 25.420 | 25.420 | 225,922 |
| 2025-07-15 | 25.960 | 26.060 | 25.220 | 25.600 | 25.600 | 195,602 |
| 2025-07-14 | 25.280 | 25.820 | 25.040 | 25.820 | 25.820 | 359,984 |
| 2025-07-11 | 25.760 | 26.240 | 25.180 | 25.800 | 25.800 | 269,678 |
| 2025-07-10 | 26.820 | 27.160 | 26.240 | 26.240 | 26.240 | 204,096 |
| 2025-07-09 | 27.160 | 28.040 | 26.200 | 26.620 | 26.620 | 556,116 |
| 2025-07-08 | 27.980 | 27.980 | 26.600 | 27.060 | 27.060 | 517,135 |
| 2025-07-07 | 26.700 | 28.400 | 26.700 | 27.980 | 27.980 | 335,012 |
| 2025-07-04 | 26.520 | 26.880 | 26.400 | 26.460 | 26.460 | 147,320 |
| 2025-07-03 | 26.860 | 26.940 | 26.140 | 26.680 | 26.680 | 198,771 |
| 2025-07-02 | 25.880 | 26.680 | 25.740 | 26.680 | 26.680 | 241,712 |
| 2025-07-01 | 27.300 | 27.480 | 26.300 | 26.300 | 26.300 | 322,161 |
| 2025-06-30 | 25.680 | 27.360 | 25.480 | 27.360 | 27.360 | 514,359 |
| 2025-06-27 | 25.060 | 25.140 | 24.080 | 25.080 | 25.080 | 254,032 |
| 2025-06-26 | 25.080 | 25.680 | 24.800 | 24.960 | 24.960 | 211,942 |
| 2025-06-25 | 25.060 | 25.680 | 24.880 | 25.040 | 25.040 | 168,364 |
| 2025-06-24 | 23.840 | 25.040 | 23.600 | 25.040 | 25.040 | 251,175 |
| 2025-06-23 | 22.780 | 23.440 | 22.720 | 23.180 | 23.180 | 194,174 |
| 2025-06-20 | 22.880 | 23.680 | 22.880 | 23.200 | 23.200 | 1,517,371 |
| 2025-06-19 | 23.260 | 23.460 | 22.800 | 22.800 | 22.800 | 212,790 |
| 2025-06-18 | 23.000 | 23.580 | 22.940 | 23.580 | 23.580 | 556,580 |
| 2025-06-17 | 22.900 | 23.180 | 22.660 | 23.120 | 23.120 | 200,133 |
| 2025-06-16 | 23.520 | 23.760 | 22.560 | 23.220 | 23.220 | 279,057 |
| 2025-06-13 | 23.980 | 24.040 | 23.000 | 23.580 | 23.580 | 303,251 |
| 2025-06-12 | 24.660 | 25.200 | 24.560 | 24.660 | 24.660 | 242,720 |
| 2025-06-11 | 24.760 | 25.180 | 24.100 | 24.840 | 24.840 | 259,222 |
| 2025-06-10 | 24.700 | 25.280 | 24.080 | 24.900 | 24.900 | 177,439 |
| 2025-06-09 | 24.940 | 24.940 | 24.200 | 24.800 | 24.800 | 182,028 |
| 2025-06-06 | 25.340 | 25.380 | 24.760 | 25.100 | 25.100 | 125,840 |
| 2025-06-05 | 25.620 | 25.980 | 25.020 | 25.440 | 25.440 | 201,032 |
| 2025-06-04 | 24.800 | 25.780 | 24.500 | 25.740 | 25.740 | 274,849 |
| 2025-06-03 | 23.600 | 24.780 | 23.500 | 24.720 | 24.720 | 212,035 |
| 2025-06-02 | 23.340 | 23.820 | 23.340 | 23.620 | 23.620 | 345,786 |
| 2025-05-30 | 23.280 | 23.740 | 23.080 | 23.600 | 23.600 | 505,860 |
| 2025-05-29 | 24.540 | 24.580 | 22.800 | 23.340 | 23.340 | 574,217 |
| 2025-05-28 | 25.360 | 25.760 | 24.120 | 24.260 | 24.260 | 449,011 |
| 2025-05-27 | 25.300 | 25.920 | 25.300 | 25.720 | 25.720 | 194,660 |
| 2025-05-26 | 25.260 | 25.520 | 24.880 | 25.480 | 25.480 | 217,932 |
| 2025-05-23 | 24.980 | 25.260 | 23.980 | 24.940 | 24.940 | 479,550 |
| 2025-05-22 | 24.860 | 25.020 | 24.000 | 24.920 | 24.920 | 413,163 |
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.