Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	17.980	17.980	17.980	17.980	16.637	0
2024-06-11	18.130	18.160	17.960	17.960	16.619	86
2024-06-10	18.420	18.420	18.170	18.170	16.813	7
2024-06-07	18.740	18.740	18.400	18.480	17.100	38
2024-06-06	18.700	18.800	18.700	18.720	17.322	22
2024-06-05	18.580	18.880	18.580	18.720	17.322	30
2024-06-04	18.440	18.440	18.440	18.440	17.063	0
2024-06-03	18.520	18.600	18.340	18.560	17.174	23,124
2024-05-31	18.000	18.720	18.000	18.420	17.045	31,665
2024-05-30	17.800	17.940	17.800	17.940	16.600	15,295
2024-05-29	17.800	17.980	17.640	17.760	16.434	610
2024-05-28	17.840	17.840	17.700	17.840	16.508	3
2024-05-24	17.620	17.620	17.000	17.620	16.304	3
2024-05-23	17.416	17.660	17.416	17.490	16.184	1,877
2024-05-22	16.800	17.160	16.785	17.160	15.879	7,575
2024-05-21	17.000	17.000	16.625	16.690	15.444	3,228
2024-05-20	17.560	17.560	17.350	17.350	16.054	61
2024-05-17	17.640	17.680	17.640	17.680	16.360	185
2024-05-16	17.940	17.980	17.520	17.680	16.360	257
2024-05-15	18.150	18.500	18.000	18.150	16.795	498
2024-05-14	17.680	17.680	17.600	17.600	16.286	5,218
2024-05-13	18.090	18.180	17.600	17.600	16.286	9,469
2024-05-10	17.900	18.180	17.900	17.980	16.637	159
2024-05-09	17.450	17.450	17.450	17.450	16.147	0
2024-05-08	17.490	17.490	17.490	17.490	16.184	0
2024-05-07	16.840	16.980	16.840	16.980	15.712	20
2024-05-03	17.470	17.470	17.470	17.470	16.166	0
2024-05-02	17.740	17.920	17.660	17.660	16.341	170
2024-05-01	17.740	17.740	17.740	17.740	16.415	0
2024-04-30	17.400	17.740	17.400	17.740	16.415	2
2024-04-29	17.440	17.560	17.440	17.470	16.166	258
2024-04-26	17.210	17.210	17.210	17.210	15.925	0
2024-04-25	17.100	17.100	17.100	17.100	15.823	0
2024-04-24	17.510	17.510	17.510	17.510	16.203	0
2024-04-23	17.437	17.490	17.437	17.490	16.184	258
2024-04-22	17.210	17.235	16.540	17.210	15.925	2
2024-04-19	17.020	17.400	17.020	17.290	15.999	2,346
2024-04-18	16.698	16.880	16.698	16.880	15.620	2,580
2024-04-17	16.580	16.580	16.480	16.570	15.333	34
2024-04-16	17.280	17.280	16.820	16.960	15.694	363
2024-04-15	17.535	17.535	17.430	17.430	16.128	597
2024-04-12	18.010	18.340	17.940	17.940	16.600	100
2024-04-11	18.057	18.170	18.057	18.170	16.813	8,062
2024-04-10	17.960	18.217	17.940	18.210	16.850	5,296
2024-04-09	17.960	18.110	17.960	18.110	16.758	2,615
2024-04-08	17.740	18.000	17.740	17.920	16.582	474
2024-04-05	18.060	18.060	17.510	17.510	16.203	89
2024-04-04	18.123	18.360	18.123	18.310	16.943	18,484
2024-04-03	17.680	17.744	17.675	17.680	16.360	5,386
2024-04-02	17.480	17.740	17.480	17.620	16.304	9,192
2024-03-28	17.640	17.740	17.480	17.700	16.378	5,267
2024-03-27	16.904	17.490	16.904	17.490	16.184	36,758
2024-03-26	17.340	17.340	16.600	16.750	15.499	198
2024-03-25	17.540	17.700	17.540	17.600	16.286	68
2024-03-22	17.280	17.280	17.194	17.210	15.925	1,815
2024-03-21	17.100	17.530	17.100	17.530	16.221	310
2024-03-20	16.980	17.300	16.980	17.060	15.786	4
2024-03-19	16.670	16.900	16.670	16.670	15.425	140
2024-03-18	16.000	16.490	16.000	16.490	15.259	797
2024-03-15	15.400	15.400	15.228	15.240	14.102	11,226

← NewerPage 11 of 22 · 1,262 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.