Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	13.900	14.020	13.900	13.900	12.862	157
2023-06-29	13.880	13.880	13.880	13.880	12.844	0
2023-06-28	13.980	13.980	13.980	13.980	12.936	297
2023-06-27	13.900	14.010	13.900	14.010	12.964	3,673
2023-06-26	13.920	13.920	13.660	13.880	12.844	303
2023-06-23	13.960	13.960	13.900	13.960	12.918	429
2023-06-22	14.240	14.240	14.130	14.130	13.075	1,198
2023-06-21	14.420	14.640	14.420	14.420	13.343	31
2023-06-20	14.420	14.420	14.120	14.250	13.186	320
2023-06-19	14.620	14.620	14.620	14.620	13.528	0
2023-06-16	14.600	14.920	14.600	14.850	13.741	334
2023-06-15	14.350	14.350	14.280	14.350	13.186	65
2023-06-14	14.600	14.600	14.360	14.500	13.324	1,231
2023-06-13	14.660	14.700	14.461	14.520	13.342	3,043
2023-06-12	14.274	14.441	14.274	14.330	13.168	7,004
2023-06-09	14.250	14.260	14.121	14.190	13.039	221
2023-06-08	14.400	14.460	14.300	14.460	13.287	1,210
2023-06-07	14.480	14.480	14.380	14.480	13.305	2,503
2023-06-06	14.620	14.620	14.500	14.620	13.434	1,726
2023-06-05	14.720	14.740	14.720	14.740	13.544	278
2023-06-02	14.460	14.640	14.460	14.460	13.287	9,524
2023-06-01	14.260	14.400	14.260	14.290	13.131	10,710
2023-05-31	14.441	14.441	14.160	14.230	13.076	10,218
2023-05-30	14.660	14.691	14.549	14.560	13.379	13,524
2023-05-26	14.760	14.760	14.671	14.760	13.563	10,537
2023-05-25	14.830	14.860	14.540	14.830	13.627	7,196
2023-05-24	15.090	15.090	14.880	15.030	13.811	8,704
2023-05-23	15.340	15.380	15.277	15.320	14.077	3,166
2023-05-22	15.440	15.440	15.220	15.220	13.985	9,679
2023-05-19	15.540	15.720	15.540	15.650	14.381	11,260
2023-05-18	15.400	15.480	15.400	15.480	14.224	3,320
2023-05-17	15.504	15.630	15.504	15.630	14.362	21,352
2023-05-16	15.820	15.820	15.420	15.460	14.206	10,897
2023-05-15	16.280	16.280	16.020	16.260	14.941	9,313
2023-05-12	16.400	16.400	16.231	16.300	14.978	9,333
2023-05-11	16.320	16.320	16.200	16.200	14.886	9,680
2023-05-10	17.000	17.100	16.660	16.730	15.373	3,531
2023-05-09	17.040	17.180	17.040	17.040	15.658	1,484
2023-05-05	17.220	17.540	17.220	17.390	15.979	767
2023-05-04	16.610	16.690	16.600	16.690	15.336	198
2023-05-03	16.740	16.800	16.740	16.770	15.410	167
2023-05-02	16.669	16.800	16.669	16.750	15.391	97
2023-04-28	16.620	16.620	16.446	16.470	15.134	5,628
2023-04-27	16.560	16.640	16.560	16.610	15.263	770
2023-04-26	16.598	16.598	16.480	16.570	15.226	359
2023-04-25	17.035	17.035	16.900	16.900	15.529	2,657
2023-04-24	17.240	17.525	17.240	17.270	15.869	5,674
2023-04-21	17.200	17.200	16.640	16.860	15.492	3,218
2023-04-20	17.140	17.220	17.034	17.080	15.694	15,695
2023-04-19	17.080	17.080	17.020	17.080	15.694	278
2023-04-18	17.140	17.400	17.140	17.290	15.887	1,852
2023-04-17	17.180	17.180	17.020	17.120	15.731	549
2023-04-14	16.300	17.160	16.300	17.020	15.639	197
2023-04-13	16.380	16.380	16.240	16.240	14.923	20
2023-04-12	16.440	16.560	16.440	16.530	15.189	266
2023-04-11	16.630	16.760	16.380	16.450	15.116	89
2023-04-06	16.180	16.180	16.180	16.180	14.868	293
2023-04-05	16.650	16.960	16.020	16.080	14.776	2,304
2023-04-04	16.180	16.900	16.180	16.750	15.391	2,533
2023-04-03	15.280	15.660	15.280	15.630	14.362	1,005

← NewerPage 15 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.