AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	18.050	18.220	17.300	17.850	17.850	80,247
2026-05-07	19.140	19.140	18.300	18.456	18.456	118,742
2026-05-06	18.220	19.430	17.960	18.945	18.945	49,461
2026-05-05	17.970	18.590	17.800	18.165	18.165	155,359
2026-05-04	18.220	18.310	17.490	18.200	18.200	56,769
2026-05-01	18.240	18.240	18.240	18.240	18.240	0
2026-04-30	18.170	18.430	17.850	18.240	18.240	99,473
2026-04-29	18.240	18.440	17.990	18.150	18.150	76,798
2026-04-28	18.000	18.120	17.800	18.028	18.028	18,114
2026-04-27	18.610	18.610	18.060	18.183	18.183	107,804
2026-04-24	18.600	18.680	18.130	18.285	18.285	63,942
2026-04-23	18.970	19.035	18.610	18.769	18.769	109,243
2026-04-22	19.970	19.980	19.000	19.225	19.225	399,838
2026-04-21	19.990	19.990	19.240	19.388	19.388	2,015,453
2026-04-20	20.360	20.620	19.310	19.535	19.535	79,628
2026-04-17	20.200	21.540	20.000	21.383	21.383	1,663,550
2026-04-16	20.440	20.800	19.670	20.376	20.376	1,982,820
2026-04-15	19.010	20.130	18.910	19.490	19.490	260,249
2026-04-14	18.940	19.160	18.640	19.150	19.150	93,346
2026-04-13	18.100	18.760	18.095	18.401	18.401	89,686
2026-04-10	18.370	18.865	18.110	18.742	18.742	136,522
2026-04-09	16.140	17.940	15.790	15.946	15.946	773,334
2026-04-08	15.955	16.940	15.955	16.060	16.060	332,274
2026-04-07	15.500	15.615	14.610	15.048	15.048	128,040
2026-04-02	15.150	15.810	15.090	15.308	15.308	117,857
2026-04-01	16.000	16.150	14.790	15.480	15.480	419,094
2026-03-31	15.170	15.600	14.730	15.339	15.339	89,726
2026-03-30	15.380	15.390	14.960	15.249	15.249	30,372
2026-03-27	15.950	15.960	15.400	15.595	15.595	187,076
2026-03-26	16.090	16.250	15.630	15.997	15.997	100,390
2026-03-25	16.700	16.700	15.990	16.232	16.232	1,420,461
2026-03-24	16.380	16.870	15.965	16.275	16.275	52,345
2026-03-23	14.640	16.510	14.470	16.390	16.390	129,544
2026-03-20	15.400	15.710	15.080	15.381	15.381	99,039
2026-03-19	16.810	16.810	14.970	15.655	15.655	1,212,432
2026-03-18	17.200	17.555	16.973	16.990	16.990	69,858
2026-03-17	16.700	17.130	16.370	16.584	16.584	40,168
2026-03-16	16.800	17.120	16.260	16.753	16.753	985,724
2026-03-13	15.970	16.724	15.740	15.760	15.760	41,034
2026-03-12	16.380	16.400	15.640	16.114	16.114	186,749
2026-03-11	16.890	16.890	16.220	16.429	16.429	82,670
2026-03-10	16.250	16.950	15.400	16.608	16.608	1,472,815
2026-03-09	15.860	15.860	15.180	15.373	15.373	266,568
2026-03-06	16.150	16.350	15.690	16.084	16.084	43,503
2026-03-05	16.280	16.360	15.720	15.997	15.997	119,229
2026-03-04	15.740	16.380	15.230	16.250	16.250	133,681
2026-03-03	15.730	15.880	15.240	15.470	15.470	124,595
2026-03-02	16.130	16.720	15.765	16.278	16.278	568,710
2026-02-27	17.580	17.580	16.740	17.037	17.037	863,449
2026-02-26	16.290	17.660	16.220	16.896	16.896	1,811,494
2026-02-25	19.440	19.440	15.810	17.130	17.130	673,336
2026-02-24	19.100	19.540	18.770	19.044	19.044	3,056,080
2026-02-23	19.400	19.730	19.005	19.435	19.435	510,366
2026-02-20	19.280	19.560	18.830	19.178	19.178	155,493
2026-02-19	18.950	19.200	18.460	18.831	18.831	591,474
2026-02-18	18.900	19.282	18.550	18.778	18.778	529,388
2026-02-17	18.610	18.680	18.030	18.326	18.326	68,253
2026-02-16	19.130	19.170	18.590	18.890	18.890	514,806
2026-02-13	19.200	19.290	18.380	18.731	18.731	761,905
2026-02-12	21.880	21.920	19.140	20.202	20.202	282,231

← NewerPage 3 of 4 · 229 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.