Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	15.500	15.500	15.400	15.500	14.343	131
2024-03-13	15.710	15.810	15.620	15.810	14.629	47
2024-03-12	15.440	15.520	15.400	15.520	14.361	1,126
2024-03-11	15.740	15.740	15.394	15.560	14.398	891
2024-03-08	15.850	15.850	15.839	15.850	14.666	43
2024-03-07	15.790	15.790	15.721	15.790	14.611	49
2024-03-06	15.660	15.800	15.660	15.690	14.518	146
2024-03-05	15.760	15.760	15.420	15.500	14.343	121
2024-03-04	16.200	16.280	15.880	16.060	14.861	8
2024-03-01	16.490	16.530	16.438	16.530	15.296	159
2024-02-29	16.340	16.340	16.340	16.340	15.120	0
2024-02-28	16.690	16.819	16.690	16.690	15.444	60
2024-02-27	16.730	16.960	16.730	16.730	15.481	5
2024-02-26	16.750	16.770	16.680	16.770	15.518	4
2024-02-23	16.800	16.800	16.740	16.800	15.546	6
2024-02-22	16.740	16.980	16.740	16.840	15.583	5
2024-02-21	16.760	16.860	16.760	16.860	15.601	2
2024-02-20	16.730	16.920	16.700	16.920	15.657	1
2024-02-19	16.630	16.769	16.630	16.630	15.388	115
2024-02-16	16.470	16.470	16.470	16.470	15.240	0
2024-02-15	16.193	16.430	16.193	16.430	15.203	391
2024-02-14	16.060	16.070	16.060	16.060	14.861	1,539
2024-02-13	15.960	15.960	15.885	15.930	14.741	2,445
2024-02-12	16.180	16.220	15.900	16.100	14.898	4,013
2024-02-09	16.770	17.040	16.300	16.300	15.083	917
2024-02-08	16.782	16.840	16.782	16.840	15.583	1,860
2024-02-07	16.630	16.780	16.560	16.570	15.333	2,966
2024-02-06	16.640	16.640	16.519	16.590	15.351	475
2024-02-05	16.453	16.660	16.453	16.510	15.277	34
2024-02-02	15.870	16.240	15.800	15.890	14.703	20,011
2024-02-01	15.970	16.197	15.900	15.930	14.741	5,001
2024-01-31	16.120	16.120	16.100	16.100	14.898	338
2024-01-30	16.200	16.378	16.120	16.340	15.120	103
2024-01-29	16.400	16.400	16.300	16.300	15.083	0
2024-01-26	17.121	17.121	16.840	16.840	15.583	419
2024-01-25	17.280	17.280	17.180	17.180	15.897	227
2024-01-24	17.380	17.660	17.380	17.410	16.110	3,565
2024-01-23	16.780	16.880	16.780	16.880	15.620	152
2024-01-22	16.860	16.880	16.860	16.880	15.620	1
2024-01-19	16.900	17.000	16.900	16.980	15.712	1,044
2024-01-18	16.960	17.120	16.960	17.000	15.731	3,527
2024-01-17	17.140	17.140	16.920	16.940	15.675	6,270
2024-01-16	17.716	17.716	17.520	17.600	16.286	8,187
2024-01-15	18.090	18.180	17.960	18.030	16.684	1,534
2024-01-12	18.140	18.700	18.140	18.210	16.850	28,765
2024-01-11	18.050	18.460	17.989	18.170	16.813	4,809
2024-01-10	18.250	18.280	18.172	18.250	16.887	3,596
2024-01-09	18.170	18.300	18.170	18.270	16.906	3,001
2024-01-08	18.145	18.300	18.145	18.150	16.795	1,989
2024-01-05	17.700	18.040	17.700	17.980	16.637	4,350
2024-01-04	17.120	17.780	17.040	17.570	16.258	1,360
2024-01-03	18.210	18.403	17.120	17.290	15.999	1,768
2024-01-02	18.720	18.740	18.540	18.620	17.230	2,761
2023-12-29	18.720	18.870	18.660	18.870	17.461	645
2023-12-28	18.810	18.940	18.810	18.810	17.405	2,283
2023-12-27	18.640	18.820	18.640	18.700	17.304	3,818
2023-12-22	18.310	18.560	18.070	18.070	16.721	3,143
2023-12-21	18.460	18.680	18.420	18.660	17.267	329
2023-12-20	18.680	18.860	18.680	18.680	17.285	6
2023-12-19	18.150	18.640	18.100	18.460	17.082	365

← NewerPage 12 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.