AUTO1 Group SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.060	17.230	16.855	17.130	17.130	8,698
2026-10-22	17.760	17.770	16.995	17.020	17.020	38,534
2026-10-21	18.260	18.610	18.001	18.001	18.001	840,250
2026-10-20	18.010	18.640	17.880	18.590	18.590	42,422
2026-10-19	18.390	18.390	17.830	17.940	17.940	21,079
2026-10-16	17.945	18.790	17.780	18.330	18.330	38,404
2026-10-15	16.980	17.840	16.780	17.840	17.840	13,067
2026-10-14	16.800	17.220	16.800	17.105	17.105	11,980
2026-10-13	17.450	17.450	16.750	16.810	16.810	28,516
2026-10-12	16.600	17.270	16.600	17.270	17.270	4,649
2026-10-09	16.290	16.550	16.240	16.550	16.550	21,066
2026-10-08	16.150	16.240	15.860	16.050	16.050	50,984
2026-10-07	16.180	16.310	15.930	16.230	16.230	474,646
2026-10-06	16.000	16.030	15.465	16.030	16.030	25,650
2026-10-05	16.370	16.400	15.490	15.630	15.630	56,459
2026-10-02	17.600	17.600	15.790	16.520	16.520	120,353
2026-10-01	17.550	17.820	17.120	17.260	17.260	20,877
2026-09-30	18.050	18.090	17.850	17.850	17.850	6,342
2026-09-29	18.350	18.400	17.900	17.960	17.960	6,618
2026-09-28	18.450	18.470	18.060	18.260	18.260	11,156
2026-09-25	18.340	18.480	18.270	18.360	18.360	4,711
2026-09-24	18.280	18.650	18.010	18.140	18.140	82,259
2026-09-23	18.650	18.650	18.240	18.300	18.300	60,016
2026-09-22	18.000	18.780	18.000	18.440	18.440	23,873
2026-09-21	18.900	18.900	17.880	18.129	18.129	159,843
2026-09-18	18.660	19.030	18.520	18.933	18.933	40,402
2026-09-17	19.000	19.250	18.540	19.104	19.104	69,065
2026-09-16	19.410	19.410	19.090	19.140	19.140	138,190
2026-09-15	18.960	19.380	18.900	19.249	19.249	343,123
2026-09-14	20.140	20.200	18.980	19.294	19.294	290,056
2026-09-11	20.320	20.360	20.060	20.216	20.216	87,674
2026-09-10	20.320	20.640	20.150	20.209	20.209	41,266
2026-09-09	21.000	21.000	19.640	20.557	20.557	212,414
2026-09-08	21.120	21.260	20.720	20.830	20.830	104,638
2026-09-07	22.040	22.040	21.080	21.392	21.392	308,165
2026-09-04	22.160	22.300	21.840	22.060	22.060	19,926
2026-09-03	21.480	22.260	21.480	21.891	21.891	42,774
2026-09-02	21.260	21.660	19.530	21.288	21.288	98,914
2026-09-01	22.560	22.560	21.710	21.780	21.780	497,010
2026-08-31	22.200	22.500	22.100	22.357	22.357	24,163
2026-08-28	21.920	22.120	21.640	21.872	21.872	19,117
2026-08-27	22.640	22.640	22.040	22.166	22.166	43,761
2026-08-26	22.010	22.460	21.960	22.383	22.383	36,607
2026-08-25	21.240	21.760	21.240	21.643	21.643	38,592
2026-08-24	21.000	21.320	20.800	21.078	21.078	21,956
2026-08-21	20.840	21.160	20.600	20.923	20.923	15,037
2026-08-20	20.100	20.800	19.950	20.518	20.518	38,471
2026-08-19	20.400	20.440	19.870	20.122	20.122	47,764
2026-08-18	20.840	21.300	20.600	20.744	20.744	57,765
2026-08-17	21.280	21.280	20.590	20.877	20.877	227,501
2026-08-14	21.360	21.560	21.220	21.280	21.280	9,310
2026-08-13	21.620	21.860	21.260	21.380	21.380	15,884
2026-08-12	21.460	21.620	21.180	21.420	21.420	15,991
2026-08-11	20.960	21.580	20.940	21.459	21.459	24,120
2026-08-10	21.920	21.920	21.000	21.127	21.127	78,841
2026-08-07	21.220	22.100	21.120	21.761	21.761	46,188
2026-08-06	22.400	22.688	20.820	21.160	21.160	122,702
2026-08-05	23.640	23.640	22.200	22.420	22.420	226,104
2026-08-04	23.780	23.860	22.360	23.320	23.320	22,924
2026-08-03	23.110	23.380	22.440	22.600	22.600	42,583

Page 1 of 2 · 65 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.