AUTO1 Group SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.490 | 11.190 | 10.280 | 11.160 | 11.160 | 599,801 |
| 2024-11-21 | 9.850 | 10.390 | 9.695 | 10.390 | 10.390 | 505,808 |
| 2024-11-20 | 10.300 | 10.390 | 9.750 | 9.765 | 9.765 | 752,668 |
| 2024-11-19 | 10.230 | 10.290 | 10.030 | 10.150 | 10.150 | 179,381 |
| 2024-11-18 | 10.100 | 10.250 | 9.930 | 10.150 | 10.150 | 209,554 |
| 2024-11-15 | 10.200 | 10.320 | 9.940 | 10.000 | 10.000 | 442,620 |
| 2024-11-14 | 10.170 | 10.430 | 10.080 | 10.150 | 10.150 | 1,646,629 |
| 2024-11-13 | 10.140 | 10.400 | 9.850 | 9.990 | 9.990 | 1,939,841 |
| 2024-11-12 | 8.850 | 8.965 | 8.700 | 8.815 | 8.815 | 322,080 |
| 2024-11-11 | 8.740 | 9.020 | 8.735 | 8.975 | 8.975 | 194,243 |
| 2024-11-08 | 8.775 | 8.775 | 8.480 | 8.590 | 8.590 | 256,564 |
| 2024-11-07 | 8.790 | 9.040 | 8.555 | 8.845 | 8.845 | 220,967 |
| 2024-11-06 | 9.005 | 9.255 | 8.780 | 8.865 | 8.865 | 191,479 |
| 2024-11-05 | 9.410 | 9.415 | 9.085 | 9.085 | 9.085 | 264,850 |
| 2024-11-04 | 9.480 | 9.585 | 9.340 | 9.355 | 9.355 | 79,342 |
| 2024-11-01 | 9.425 | 9.585 | 9.360 | 9.530 | 9.530 | 78,650 |
| 2024-10-31 | 9.405 | 9.430 | 9.285 | 9.395 | 9.395 | 197,099 |
| 2024-10-30 | 9.530 | 9.740 | 9.510 | 9.550 | 9.550 | 106,221 |
| 2024-10-29 | 9.985 | 9.985 | 9.600 | 9.600 | 9.600 | 216,407 |
| 2024-10-28 | 9.960 | 10.130 | 9.835 | 9.980 | 9.980 | 188,643 |
| 2024-10-25 | 9.925 | 9.985 | 9.695 | 9.975 | 9.975 | 247,969 |
| 2024-10-24 | 9.725 | 10.100 | 9.690 | 9.900 | 9.900 | 197,507 |
| 2024-10-23 | 9.500 | 9.725 | 9.415 | 9.605 | 9.605 | 135,747 |
| 2024-10-22 | 9.295 | 9.620 | 9.210 | 9.620 | 9.620 | 146,096 |
| 2024-10-21 | 9.370 | 9.415 | 9.215 | 9.220 | 9.220 | 75,947 |
| 2024-10-18 | 9.340 | 9.525 | 9.320 | 9.410 | 9.410 | 227,966 |
| 2024-10-17 | 9.300 | 9.450 | 9.240 | 9.310 | 9.310 | 99,540 |
| 2024-10-16 | 9.320 | 9.450 | 9.225 | 9.335 | 9.335 | 152,927 |
| 2024-10-15 | 9.425 | 9.550 | 9.295 | 9.360 | 9.360 | 260,915 |
| 2024-10-14 | 9.400 | 9.540 | 9.340 | 9.350 | 9.350 | 127,436 |
| 2024-10-11 | 9.690 | 9.690 | 9.365 | 9.370 | 9.370 | 136,165 |
| 2024-10-10 | 9.710 | 9.740 | 9.505 | 9.670 | 9.670 | 110,446 |
| 2024-10-09 | 9.570 | 9.700 | 9.245 | 9.690 | 9.690 | 229,341 |
| 2024-10-08 | 9.700 | 9.810 | 9.630 | 9.700 | 9.700 | 82,367 |
| 2024-10-07 | 9.860 | 9.900 | 9.725 | 9.800 | 9.800 | 57,767 |
| 2024-10-04 | 9.645 | 9.970 | 9.645 | 9.855 | 9.855 | 102,113 |
| 2024-10-03 | 9.990 | 9.990 | 9.590 | 9.650 | 9.650 | 92,208 |
| 2024-10-02 | 10.140 | 10.150 | 9.845 | 10.000 | 10.000 | 168,057 |
| 2024-10-01 | 10.180 | 10.420 | 9.995 | 10.240 | 10.240 | 225,182 |
| 2024-09-30 | 9.580 | 10.180 | 9.540 | 10.150 | 10.150 | 303,869 |
| 2024-09-27 | 9.700 | 9.905 | 9.490 | 9.510 | 9.510 | 149,571 |
| 2024-09-26 | 9.165 | 9.855 | 9.165 | 9.770 | 9.770 | 508,028 |
| 2024-09-25 | 9.045 | 9.200 | 9.015 | 9.085 | 9.085 | 122,121 |
| 2024-09-24 | 9.150 | 9.290 | 9.045 | 9.070 | 9.070 | 171,451 |
| 2024-09-23 | 9.025 | 9.305 | 8.910 | 9.180 | 9.180 | 141,683 |
| 2024-09-20 | 8.950 | 9.120 | 8.950 | 9.050 | 9.050 | 205,827 |
| 2024-09-19 | 8.770 | 9.070 | 8.670 | 9.070 | 9.070 | 187,752 |
| 2024-09-18 | 8.650 | 8.695 | 8.515 | 8.620 | 8.620 | 142,439 |
| 2024-09-17 | 8.565 | 8.700 | 8.540 | 8.630 | 8.630 | 134,913 |
| 2024-09-16 | 8.300 | 8.570 | 8.275 | 8.495 | 8.495 | 73,670 |
| 2024-09-13 | 8.155 | 8.480 | 8.015 | 8.390 | 8.390 | 195,491 |
| 2024-09-12 | 8.350 | 8.365 | 8.000 | 8.160 | 8.160 | 182,088 |
| 2024-09-11 | 8.475 | 8.690 | 8.210 | 8.245 | 8.245 | 192,911 |
| 2024-09-10 | 8.820 | 8.955 | 8.465 | 8.465 | 8.465 | 230,824 |
| 2024-09-09 | 8.865 | 8.995 | 8.765 | 8.830 | 8.830 | 99,008 |
| 2024-09-06 | 9.125 | 9.170 | 8.755 | 8.840 | 8.840 | 144,829 |
| 2024-09-05 | 9.105 | 9.330 | 8.990 | 9.080 | 9.080 | 335,714 |
| 2024-09-04 | 9.030 | 9.215 | 8.735 | 9.160 | 9.160 | 193,384 |
| 2024-09-03 | 9.280 | 9.665 | 9.255 | 9.380 | 9.380 | 267,111 |
| 2024-09-02 | 9.400 | 9.405 | 9.025 | 9.325 | 9.325 | 152,494 |
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.