AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	19.120	19.600	18.950	19.250	19.250	248,801
2025-02-20	18.500	19.460	18.220	18.720	18.720	381,210
2025-02-19	19.190	19.460	18.540	18.590	18.590	253,270
2025-02-18	19.120	19.500	18.720	19.230	19.230	468,578
2025-02-17	18.970	19.070	18.320	19.050	19.050	248,186
2025-02-14	19.300	19.570	18.720	18.740	18.740	308,643
2025-02-13	19.240	19.590	18.880	19.400	19.400	310,332
2025-02-12	18.700	19.040	18.500	19.040	19.040	253,581
2025-02-11	18.440	18.740	18.220	18.430	18.430	201,442
2025-02-10	18.360	18.710	18.200	18.240	18.240	177,524
2025-02-07	18.750	18.870	18.270	18.350	18.350	171,406
2025-02-06	18.300	18.840	18.120	18.820	18.820	417,046
2025-02-05	18.020	18.230	17.840	17.950	17.950	169,082
2025-02-04	17.850	18.350	17.840	18.190	18.190	425,220
2025-02-03	18.330	18.400	17.340	17.960	17.960	633,030
2025-01-31	18.550	18.950	18.280	18.800	18.800	392,646
2025-01-30	18.300	18.740	18.160	18.440	18.440	285,263
2025-01-29	18.770	19.090	18.000	18.000	18.000	548,395
2025-01-28	18.120	18.700	17.950	18.700	18.700	200,225
2025-01-27	18.090	18.550	18.010	18.200	18.200	267,312
2025-01-24	18.090	18.410	17.880	18.410	18.410	428,399
2025-01-23	17.660	17.860	17.280	17.860	17.860	221,041
2025-01-22	17.100	17.760	16.970	17.710	17.710	236,756
2025-01-21	17.420	17.420	16.610	16.990	16.990	331,558
2025-01-20	17.400	17.580	17.140	17.260	17.260	354,223
2025-01-17	17.000	17.370	16.900	17.200	17.200	411,556
2025-01-16	17.570	17.710	16.770	16.890	16.890	342,071
2025-01-15	17.280	17.520	16.580	17.370	17.370	504,533
2025-01-14	16.110	16.690	15.900	16.100	16.100	371,785
2025-01-13	16.300	16.460	15.620	15.740	15.740	299,198
2025-01-10	16.650	16.650	15.870	16.250	16.250	447,908
2025-01-09	15.890	17.370	15.790	16.690	16.690	642,977
2025-01-08	15.710	15.900	14.960	15.730	15.730	414,566
2025-01-07	14.780	15.930	14.770	15.830	15.830	335,117
2025-01-06	15.620	15.810	14.650	14.920	14.920	745,398
2025-01-03	16.000	16.190	15.140	15.620	15.620	563,373
2025-01-02	15.450	15.950	15.450	15.950	15.950	252,328
2024-12-30	15.670	15.780	15.530	15.600	15.600	79,718
2024-12-27	15.690	15.840	15.520	15.840	15.840	200,627
2024-12-23	15.810	15.900	15.340	15.600	15.600	357,242
2024-12-20	15.330	16.010	15.000	15.760	15.760	3,600,813
2024-12-19	16.140	16.510	15.720	15.780	15.780	400,504
2024-12-18	16.400	16.920	16.390	16.700	16.700	291,035
2024-12-17	16.700	16.780	16.200	16.510	16.510	232,282
2024-12-16	16.370	16.880	16.340	16.620	16.620	305,466
2024-12-13	16.480	16.650	16.130	16.400	16.400	285,102
2024-12-12	16.600	16.980	16.270	16.420	16.420	310,211
2024-12-11	16.300	16.620	16.180	16.600	16.600	320,759
2024-12-10	16.060	16.650	16.060	16.380	16.380	262,979
2024-12-09	16.300	16.550	16.060	16.180	16.180	262,734
2024-12-06	16.060	16.500	16.000	16.150	16.150	557,535
2024-12-05	15.700	16.470	15.570	15.760	15.760	828,424
2024-12-04	13.830	14.650	13.830	14.650	14.650	576,518
2024-12-03	13.760	14.020	13.560	13.850	13.850	367,463
2024-12-02	13.270	13.770	13.030	13.770	13.770	460,187
2024-11-29	12.070	13.110	12.060	13.110	13.110	519,517
2024-11-28	11.700	12.200	11.650	12.060	12.060	478,498
2024-11-27	11.500	11.700	11.420	11.640	11.640	393,417
2024-11-26	11.220	11.260	10.950	11.180	11.180	170,078
2024-11-25	11.240	11.380	11.100	11.270	11.270	410,890

← NewerPage 8 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.