Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	17.980	18.210	17.980	18.210	16.850	7,521
2023-12-15	17.900	18.060	17.820	17.900	16.563	916
2023-12-14	17.597	17.800	17.597	17.800	16.471	311
2023-12-13	16.840	17.060	16.840	17.060	15.786	44
2023-12-12	17.060	17.060	16.760	16.900	15.638	168
2023-12-11	17.350	17.350	17.350	17.350	16.054	0
2023-12-08	17.280	17.540	17.280	17.410	16.110	319
2023-12-07	17.263	17.357	17.263	17.290	15.999	153
2023-12-06	16.980	16.980	16.980	16.980	15.712	235
2023-12-05	16.730	16.920	16.484	16.840	15.583	784
2023-12-04	17.430	17.720	16.750	16.750	15.499	665
2023-12-01	17.490	17.780	17.400	17.530	16.221	731
2023-11-30	17.210	17.860	17.200	17.620	16.304	1,156
2023-11-29	17.120	17.240	17.120	17.120	15.842	666
2023-11-28	16.900	16.900	16.440	16.770	15.518	30,285
2023-11-27	16.880	16.940	16.880	16.940	15.675	528
2023-11-24	16.710	17.100	16.560	17.100	15.823	116
2023-11-23	16.260	16.690	16.260	16.690	15.444	1,334
2023-11-22	16.060	16.920	16.000	16.160	14.953	3,084
2023-11-21	16.100	16.242	16.081	16.140	14.935	9,158
2023-11-20	15.840	16.480	15.840	16.060	14.861	28
2023-11-17	14.920	15.700	14.920	15.540	14.380	246
2023-11-16	15.380	15.700	14.850	14.850	13.741	716
2023-11-15	15.810	15.860	15.380	15.380	14.232	239
2023-11-14	15.378	16.000	15.378	15.790	14.611	3,899
2023-11-13	14.460	14.460	14.160	14.310	13.241	535
2023-11-10	14.520	14.560	14.520	14.520	13.436	98
2023-11-09	14.340	14.700	14.340	14.700	13.602	2,621
2023-11-08	13.971	14.300	13.971	14.110	13.056	3,429
2023-11-07	13.720	13.880	13.280	13.880	12.844	7,416
2023-11-06	13.800	13.800	13.680	13.760	12.733	227
2023-11-03	13.820	13.900	13.800	13.800	12.770	150
2023-11-02	13.785	13.980	13.785	13.880	12.844	997
2023-11-01	13.040	13.480	13.040	13.310	12.316	714
2023-10-31	12.410	12.570	12.380	12.570	11.631	7,160
2023-10-30	12.450	12.450	12.340	12.450	11.520	723
2023-10-27	12.120	12.420	12.120	12.340	11.419	18,450
2023-10-26	12.510	12.510	12.340	12.340	11.419	5,854
2023-10-25	12.410	12.630	12.382	12.630	11.687	5,685
2023-10-24	12.280	12.410	12.280	12.410	11.483	19,652
2023-10-23	13.040	13.040	12.233	12.410	11.483	11,804
2023-10-20	13.209	13.209	13.020	13.080	12.103	1,296
2023-10-19	13.250	13.310	13.248	13.310	12.316	5,728
2023-10-18	13.355	13.355	13.240	13.310	12.316	2,965
2023-10-17	13.290	13.460	13.277	13.410	12.409	7,500
2023-10-16	13.340	13.340	13.160	13.310	12.316	6,417
2023-10-13	13.600	13.600	13.438	13.490	12.483	5,564
2023-10-12	13.882	13.882	13.740	13.740	12.714	85
2023-10-11	13.996	14.070	13.996	14.070	13.019	377
2023-10-10	13.920	13.920	13.820	13.920	12.881	479
2023-10-09	14.080	14.080	13.940	14.030	12.982	2,618
2023-10-06	14.110	14.110	14.110	14.110	13.056	0
2023-10-05	15.040	15.087	15.040	15.050	13.926	239
2023-10-04	15.030	15.090	15.020	15.090	13.963	2,838
2023-10-03	15.030	15.080	15.020	15.030	13.908	1,300
2023-10-02	15.150	15.240	15.018	15.070	13.945	2,515
2023-09-29	15.110	15.200	15.032	15.200	14.065	2,014
2023-09-28	14.990	15.150	14.900	15.150	14.019	1
2023-09-27	15.080	15.080	14.830	14.830	13.723	2,708
2023-09-26	15.090	15.090	15.046	15.090	13.963	364

← NewerPage 13 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.