Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	12.120	12.120	12.120	12.120	11.350	0
2024-09-04	12.180	12.320	12.180	12.300	11.518	424
2024-09-03	12.320	12.380	12.200	12.260	11.481	54
2024-09-02	12.340	12.340	12.340	12.340	11.556	0
2024-08-30	12.840	12.840	12.450	12.450	11.659	152
2024-08-29	12.710	12.780	12.710	12.710	11.902	50
2024-08-28	12.530	12.580	12.530	12.530	11.734	245
2024-08-27	12.340	12.340	12.300	12.300	11.518	233
2024-08-23	12.470	12.540	12.470	12.470	11.677	150
2024-08-22	12.720	12.720	12.470	12.470	11.677	49
2024-08-21	12.840	12.840	12.750	12.750	11.940	110
2024-08-20	13.280	13.280	12.750	12.750	11.940	251
2024-08-19	13.370	13.400	13.370	13.370	12.520	50
2024-08-16	13.280	13.280	13.210	13.210	12.370	93
2024-08-15	13.140	13.160	12.940	12.940	12.118	18
2024-08-14	13.160	13.160	12.740	12.880	12.061	38
2024-08-13	13.600	13.880	13.600	13.880	12.998	250
2024-08-12	13.550	13.700	13.550	13.550	12.689	3
2024-08-09	13.410	13.410	13.410	13.410	12.558	0
2024-08-08	13.620	13.620	13.620	13.620	12.754	0
2024-08-07	13.740	13.860	13.270	13.270	12.427	276
2024-08-06	13.660	13.660	13.660	13.660	12.792	0
2024-08-05	13.040	13.510	13.020	13.510	12.651	176
2024-08-02	13.580	13.580	13.290	13.290	12.445	5
2024-08-01	14.170	14.170	14.000	14.170	13.269	90
2024-07-31	14.400	14.400	14.400	14.400	13.485	0
2024-07-30	14.720	14.720	14.720	14.720	13.784	0
2024-07-29	15.030	15.160	14.920	15.110	14.150	80
2024-07-26	15.060	15.060	14.890	14.890	13.944	146
2024-07-25	15.150	15.220	14.900	15.220	14.253	5,785
2024-07-24	15.020	15.240	15.020	15.150	14.187	80
2024-07-23	14.930	15.010	14.580	15.010	14.056	19
2024-07-22	14.680	14.920	14.680	14.680	13.747	73
2024-07-19	14.540	14.540	14.500	14.540	13.616	0
2024-07-18	15.460	15.460	14.890	14.890	13.944	1,705
2024-07-17	15.328	15.340	15.328	15.340	14.365	1,071
2024-07-16	15.320	15.320	15.320	15.320	14.346	0
2024-07-15	15.180	15.240	15.180	15.200	14.234	28
2024-07-12	15.000	15.080	15.000	15.010	14.056	870
2024-07-11	14.560	14.760	14.460	14.740	13.803	3,000
2024-07-10	14.460	14.460	14.460	14.460	13.541	0
2024-07-09	14.230	14.230	14.230	14.230	13.326	0
2024-07-08	14.930	15.200	14.700	14.700	13.766	388
2024-07-05	15.336	15.336	15.090	15.090	14.131	815
2024-07-04	15.200	15.320	15.120	15.130	14.168	2,977
2024-07-03	14.640	15.380	14.640	15.070	14.112	8,729
2024-07-02	14.330	14.360	14.210	14.210	13.307	6,555
2024-07-01	14.600	14.600	14.380	14.400	13.485	3,540
2024-06-28	14.860	14.860	14.060	14.250	13.344	5,807
2024-06-27	14.950	14.950	14.950	14.950	14.000	0
2024-06-26	16.520	16.520	15.850	15.850	14.843	2,154
2024-06-25	17.100	17.340	16.360	16.490	15.442	10,762
2024-06-24	16.952	17.120	16.952	17.040	15.957	3,646
2024-06-21	16.920	17.000	16.360	16.570	15.517	5,204
2024-06-20	16.656	16.820	16.656	16.800	15.732	2,027
2024-06-19	16.630	16.920	16.630	16.630	15.573	1,948
2024-06-18	16.880	16.880	16.860	16.860	15.601	120
2024-06-17	17.250	17.340	17.210	17.210	15.925	3
2024-06-14	17.320	17.320	17.020	17.120	15.842	180
2024-06-13	18.000	18.000	17.800	17.800	16.471	101

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.7400 EUR
2025-06-16	0.1700 EUR
2024-06-19	0.2000 EUR
2023-06-16	0.1000 EUR
2022-06-09	0.1000 EUR
2019-06-07	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.