AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	22.860	23.480	22.580	22.580	22.580	23,089
2026-07-30	22.540	23.220	21.500	22.255	22.255	80,653
2026-07-29	23.300	23.450	19.960	21.500	21.500	112,040
2026-07-28	24.960	24.960	23.700	24.409	24.409	71,802
2026-07-27	25.040	25.100	24.560	24.791	24.791	353,984
2026-07-24	22.900	24.020	22.900	23.662	23.662	14,682
2026-07-23	24.040	24.040	22.700	23.317	23.317	422,271
2026-07-22	25.485	25.485	25.485	25.485	25.485	597,205
2026-07-21	25.485	25.485	25.485	25.485	25.485	60,562
2026-07-20	25.485	25.485	25.485	25.485	25.485	62,671
2026-07-17	25.820	26.000	25.080	25.485	25.485	28,377
2026-07-16	25.680	26.200	25.680	25.955	25.955	21,131
2026-07-15	25.240	25.940	25.060	25.481	25.481	6,943
2026-07-14	23.980	25.350	23.780	24.169	24.169	26,093
2026-07-13	25.020	25.330	24.580	25.017	25.017	310,583
2026-07-10	24.940	25.280	24.820	25.112	25.112	21,775
2026-07-09	24.780	24.920	24.380	24.730	24.730	31,189
2026-07-08	25.020	25.160	24.060	24.620	24.620	1,126,244
2026-07-07	25.760	26.120	25.440	25.764	25.764	5,192
2026-07-06	25.290	26.920	25.280	26.094	26.094	17,071
2026-07-03	25.220	25.640	24.770	25.560	25.560	24,729
2026-07-02	23.800	24.480	23.540	23.895	23.895	24,938
2026-07-01	23.020	24.120	23.020	23.837	23.837	40,733
2026-06-30	23.820	23.820	22.820	23.252	23.252	1,313,369
2026-06-29	23.360	23.920	23.220	23.722	23.722	12,924
2026-06-26	24.000	24.030	23.300	23.360	23.360	133,061
2026-06-25	24.580	25.140	24.480	24.907	24.907	37,980
2026-06-24	23.560	24.740	22.980	24.360	24.360	87,702
2026-06-23	23.900	24.160	23.400	23.935	23.935	22,205
2026-06-22	25.160	25.200	24.400	24.680	24.680	21,282
2026-06-19	25.400	25.800	24.460	24.829	24.829	107,910
2026-06-18	25.640	26.180	24.500	24.980	24.980	70,975
2026-06-17	25.120	26.030	24.780	25.444	25.444	235,569
2026-06-16	24.940	25.140	23.380	24.581	24.581	133,372
2026-06-15	24.380	25.180	24.240	24.831	24.831	166,131
2026-06-12	23.120	23.320	22.600	23.018	23.018	40,398
2026-06-11	22.500	23.020	22.200	22.782	22.782	16,473
2026-06-10	22.480	23.480	22.260	22.740	22.740	54,121
2026-06-09	21.520	22.600	21.430	22.270	22.270	23,418
2026-06-08	21.280	21.840	21.000	21.660	21.660	11,189
2026-06-05	22.080	23.040	21.910	22.700	22.700	22,463
2026-06-04	22.120	22.440	21.980	22.410	22.410	19,561
2026-06-03	22.260	22.600	21.920	22.326	22.326	45,404
2026-06-02	22.580	23.360	22.580	22.796	22.796	81,840
2026-06-01	22.800	23.000	22.320	22.432	22.432	53,626
2026-05-29	22.260	23.100	22.140	22.820	22.820	51,063
2026-05-28	21.920	22.380	21.860	22.230	22.230	75,457
2026-05-27	21.840	22.420	21.700	21.917	21.917	61,171
2026-05-26	21.760	21.980	21.440	21.760	21.760	25,341
2026-05-25	21.740	22.520	21.740	22.270	22.270	28,457
2026-05-22	20.660	21.700	20.520	21.700	21.700	82,123
2026-05-21	20.340	20.430	19.870	20.190	20.190	666,510
2026-05-20	20.240	20.580	19.580	20.034	20.034	391,540
2026-05-19	19.990	20.480	19.800	20.103	20.103	72,498
2026-05-18	18.980	20.400	18.750	19.842	19.842	29,280
2026-05-15	19.990	20.020	18.910	19.011	19.011	82,258
2026-05-14	21.060	21.530	19.370	19.543	19.543	733,563
2026-05-13	18.810	20.660	17.150	19.350	19.350	223,142
2026-05-12	18.560	18.560	17.825	18.233	18.233	79,007
2026-05-11	17.680	18.840	17.540	17.806	17.806	96,036

← NewerPage 2 of 3 · 130 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.