AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	24.420	25.380	24.260	25.100	25.100	315,582
2025-05-20	24.680	24.880	24.160	24.820	24.820	495,035
2025-05-19	23.820	24.600	23.420	24.600	24.600	491,445
2025-05-16	23.800	24.200	23.300	23.900	23.900	540,695
2025-05-15	22.720	23.420	22.680	23.420	23.420	383,623
2025-05-14	22.800	23.020	22.140	22.840	22.840	454,308
2025-05-13	22.080	22.960	22.000	22.660	22.660	626,855
2025-05-12	21.840	22.220	20.800	22.120	22.120	631,525
2025-05-09	21.600	21.600	21.000	21.520	21.520	408,565
2025-05-08	19.940	21.920	19.500	21.300	21.300	1,255,460
2025-05-07	24.680	25.100	19.050	19.170	19.170	1,684,905
2025-05-06	21.800	22.720	20.660	22.620	22.620	967,164
2025-05-05	21.520	22.000	21.360	21.900	21.900	265,149
2025-05-02	21.220	21.840	20.320	21.500	21.500	506,383
2025-04-30	21.180	21.420	20.680	21.060	21.060	298,165
2025-04-29	21.480	21.640	20.740	21.100	21.100	270,641
2025-04-28	21.080	21.740	21.080	21.380	21.380	249,371
2025-04-25	20.760	21.140	20.640	21.000	21.000	189,456
2025-04-24	20.560	20.920	20.460	20.660	20.660	144,610
2025-04-23	20.780	21.160	20.380	20.820	20.820	211,847
2025-04-22	19.970	20.540	19.780	20.120	20.120	274,446
2025-04-17	19.830	20.040	19.550	19.920	19.920	241,938
2025-04-16	19.770	20.280	19.540	19.850	19.850	372,940
2025-04-15	18.360	19.880	18.360	19.880	19.880	424,169
2025-04-14	17.780	18.440	17.340	18.360	18.360	278,044
2025-04-11	18.100	18.120	16.940	17.210	17.210	432,186
2025-04-10	19.400	19.870	17.550	17.730	17.730	679,456
2025-04-09	16.620	17.260	16.310	17.020	17.020	442,513
2025-04-08	16.860	17.610	15.780	17.390	17.390	678,831
2025-04-07	14.630	17.360	14.220	16.400	16.400	1,193,174
2025-04-04	19.070	19.400	16.590	16.950	16.950	1,402,950
2025-04-03	19.300	19.920	18.810	19.400	19.400	539,114
2025-04-02	20.320	20.440	19.010	20.100	20.100	601,465
2025-04-01	20.260	20.620	20.020	20.460	20.460	307,257
2025-03-31	20.320	20.460	19.760	20.300	20.300	561,035
2025-03-28	21.980	22.780	20.800	20.800	20.800	411,482
2025-03-27	21.000	22.040	20.820	21.940	21.940	264,771
2025-03-26	21.960	22.280	21.400	21.400	21.400	269,003
2025-03-25	21.140	22.000	21.060	21.780	21.780	352,103
2025-03-24	22.500	22.720	21.020	21.400	21.400	375,483
2025-03-21	22.500	22.740	21.960	22.480	22.480	2,543,418
2025-03-20	22.500	22.920	21.800	22.840	22.840	316,781
2025-03-19	22.620	22.820	21.980	22.180	22.180	371,870
2025-03-18	22.740	23.220	22.300	22.680	22.680	459,058
2025-03-17	22.480	23.140	22.200	22.640	22.640	370,938
2025-03-14	21.340	22.480	20.940	22.380	22.380	532,319
2025-03-13	21.120	21.460	20.760	20.760	20.760	346,914
2025-03-12	21.120	21.580	20.760	21.460	21.460	320,601
2025-03-11	20.960	21.380	20.600	20.680	20.680	500,779
2025-03-10	22.760	22.840	20.820	21.140	21.140	347,315
2025-03-07	23.040	23.060	22.000	22.320	22.320	435,471
2025-03-06	23.420	24.060	23.160	23.380	23.380	463,935
2025-03-05	23.980	24.480	23.120	23.240	23.240	847,161
2025-03-04	22.560	22.920	21.960	22.320	22.320	357,797
2025-03-03	23.660	23.800	21.840	22.760	22.760	740,915
2025-02-28	23.320	23.540	22.920	23.200	23.200	1,118,337
2025-02-27	23.300	24.720	23.280	23.660	23.660	1,351,555
2025-02-26	20.500	22.700	20.220	22.700	22.700	965,658
2025-02-25	18.620	19.520	18.580	18.810	18.810	616,991
2025-02-24	19.250	19.880	18.700	18.850	18.850	388,872

← NewerPage 7 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.