Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	15.060	15.100	15.060	15.090	13.963	51
2023-09-22	15.030	15.030	15.030	15.030	13.908	0
2023-09-21	14.870	14.950	14.840	14.950	13.834	7,250
2023-09-20	15.050	15.060	14.990	14.990	13.871	255
2023-09-19	15.000	15.000	14.840	14.890	13.778	669
2023-09-18	15.670	15.680	15.240	15.280	14.139	302
2023-09-15	15.540	15.700	15.540	15.540	14.380	401
2023-09-14	15.090	15.090	15.090	15.090	13.963	0
2023-09-13	14.940	15.070	14.940	15.070	13.945	68
2023-09-12	14.950	14.980	14.740	14.870	13.760	525
2023-09-11	14.990	14.990	14.990	14.990	13.871	0
2023-09-08	14.580	14.810	14.580	14.810	13.704	312
2023-09-07	14.960	14.960	14.320	14.540	13.454	652
2023-09-06	15.398	15.398	15.240	15.240	14.102	660
2023-09-05	15.380	15.480	15.340	15.380	14.232	558
2023-09-04	15.720	15.720	15.440	15.440	14.287	343
2023-09-01	15.520	15.520	15.520	15.520	14.361	0
2023-08-31	15.380	15.380	15.380	15.380	14.232	271
2023-08-30	15.380	15.560	15.380	15.440	14.287	62
2023-08-29	15.440	15.500	15.440	15.440	14.287	6
2023-08-25	15.120	15.260	15.120	15.200	14.065	2
2023-08-24	15.150	15.150	15.150	15.150	14.019	0
2023-08-23	15.090	15.500	15.080	15.420	14.269	8,660
2023-08-22	14.920	15.160	14.920	15.030	13.908	1,232
2023-08-21	14.810	14.810	14.760	14.810	13.704	61
2023-08-18	15.140	15.140	14.680	15.090	13.963	713
2023-08-17	15.460	15.720	15.220	15.220	14.084	34,330
2023-08-16	14.880	15.280	14.880	15.220	14.084	7,223
2023-08-15	14.340	14.970	14.340	14.970	13.852	10,667
2023-08-14	13.700	13.820	13.700	13.800	12.770	270
2023-08-11	13.458	13.720	13.458	13.720	12.696	62
2023-08-10	13.640	13.640	13.640	13.640	12.622	21,197
2023-08-09	13.140	13.240	13.140	13.140	12.159	165
2023-08-08	13.020	13.060	12.860	13.060	12.085	541
2023-08-07	13.230	13.320	13.230	13.230	12.242	1,010
2023-08-04	13.210	13.210	13.210	13.210	12.224	0
2023-08-03	13.250	13.320	13.250	13.250	12.261	162
2023-08-02	13.350	13.350	13.220	13.350	12.353	642
2023-08-01	13.400	13.470	13.400	13.470	12.464	271
2023-07-31	13.540	13.540	13.400	13.470	12.464	339
2023-07-28	13.560	13.800	13.560	13.800	12.770	11,648
2023-07-27	13.620	13.661	13.620	13.620	12.603	2,068
2023-07-26	13.640	13.640	13.260	13.310	12.316	11,640
2023-07-25	13.720	13.720	13.520	13.620	12.603	11,023
2023-07-24	14.050	14.050	14.020	14.050	13.001	758
2023-07-21	14.110	14.138	13.900	14.010	12.964	8,182
2023-07-20	14.325	14.325	14.290	14.290	13.223	4,004
2023-07-19	14.560	14.560	14.440	14.480	13.399	3,616
2023-07-18	14.620	14.620	14.620	14.620	13.528	3,096
2023-07-17	14.580	14.606	14.500	14.600	13.510	3,012
2023-07-14	14.600	14.720	14.508	14.720	13.621	30,826
2023-07-13	14.310	14.720	14.220	14.720	13.621	20,146
2023-07-12	14.360	14.360	14.200	14.310	13.241	6,470
2023-07-11	14.417	14.480	14.417	14.420	13.343	11,854
2023-07-10	14.250	14.300	14.230	14.230	13.167	20,511
2023-07-07	14.100	14.250	14.100	14.250	13.186	249
2023-07-06	14.050	14.050	14.000	14.050	13.001	328
2023-07-05	14.300	14.420	14.300	14.370	13.297	97
2023-07-04	14.250	14.320	14.250	14.250	13.186	616
2023-07-03	14.056	14.180	14.056	14.170	13.112	11,222

← NewerPage 14 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.