Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	15.400	15.400	15.100	15.170	13.939	935
2023-03-30	15.300	15.500	15.300	15.320	14.077	185
2023-03-29	14.970	15.240	14.940	15.220	13.985	507
2023-03-28	15.150	15.220	14.920	15.110	13.884	980
2023-03-27	15.240	15.280	15.080	15.130	13.903	818
2023-03-24	15.500	15.620	15.320	15.320	14.077	1,018
2023-03-23	15.460	15.680	15.460	15.460	14.206	0
2023-03-22	15.500	15.620	15.500	15.500	14.243	750
2023-03-21	14.900	15.440	14.900	15.240	14.004	827
2023-03-20	14.830	15.000	14.560	14.850	13.645	267
2023-03-17	14.660	14.700	14.607	14.700	13.508	419
2023-03-16	14.460	14.580	14.460	14.580	13.397	469
2023-03-15	14.440	14.500	14.110	14.110	12.965	1,193
2023-03-14	14.518	14.720	14.518	14.720	13.526	44
2023-03-13	14.400	14.400	13.960	14.400	13.232	3,797
2023-03-10	14.930	14.980	14.680	14.680	13.489	722
2023-03-09	15.560	15.560	15.420	15.480	14.224	285
2023-03-08	15.400	15.520	15.400	15.440	14.188	143
2023-03-07	14.405	15.100	14.405	14.970	13.756	54,439
2023-03-06	13.640	13.800	13.640	13.780	12.662	7,363
2023-03-03	13.500	13.600	13.500	13.550	12.451	4,591
2023-03-02	13.620	13.620	13.539	13.620	12.515	9,532
2023-03-01	13.265	13.265	13.180	13.180	12.111	1,851
2023-02-28	13.480	13.480	13.310	13.310	12.230	3,299
2023-02-27	13.370	13.550	13.260	13.550	12.451	55,287
2023-02-24	13.470	13.470	13.470	13.470	12.377	0
2023-02-23	13.350	13.350	13.340	13.350	12.267	64
2023-02-22	13.210	13.360	13.210	13.210	12.138	123
2023-02-21	12.840	13.060	12.840	13.060	12.001	4,920
2023-02-20	12.750	12.900	12.750	12.750	11.716	2,207
2023-02-17	12.860	12.860	12.761	12.770	11.734	831
2023-02-16	13.000	13.000	12.680	12.820	11.780	833
2023-02-15	13.080	13.580	12.900	12.900	11.854	15,832
2023-02-14	13.000	13.140	13.000	13.080	12.019	12,718
2023-02-13	12.940	13.007	12.840	12.960	11.909	2,413
2023-02-10	13.020	13.058	12.941	13.040	11.982	3,841
2023-02-09	13.000	13.025	13.000	13.000	11.945	834
2023-02-08	13.210	13.260	13.000	13.000	11.945	6,237
2023-02-07	13.040	13.147	13.040	13.040	11.982	10,771
2023-02-06	12.860	12.860	12.860	12.860	11.817	0
2023-02-03	13.040	13.176	13.040	13.040	11.982	38,229
2023-02-02	13.416	13.416	13.080	13.180	12.111	21,231
2023-02-01	13.550	13.701	13.520	13.570	12.469	826
2023-01-31	13.754	13.800	13.754	13.800	12.681	1,659
2023-01-30	13.780	13.780	13.720	13.780	12.662	2,165
2023-01-27	13.760	13.760	13.703	13.760	12.644	2,504
2023-01-26	13.660	13.840	13.570	13.570	12.469	1,491
2023-01-25	13.370	13.370	13.370	13.370	12.285	0
2023-01-24	13.700	13.700	13.320	13.700	12.589	151
2023-01-23	13.960	14.060	13.800	13.820	12.699	451
2023-01-20	13.860	13.860	13.860	13.860	12.736	0
2023-01-19	13.840	13.840	13.780	13.820	12.699	206
2023-01-18	14.070	14.070	14.070	14.070	12.929	0
2023-01-17	14.150	14.150	14.150	14.150	13.002	0
2023-01-16	13.920	14.080	13.920	13.920	12.791	22
2023-01-13	13.600	13.600	13.600	13.600	12.497	0
2023-01-12	13.120	13.260	12.840	12.840	11.798	342
2023-01-11	13.000	13.280	13.000	13.000	11.945	111
2023-01-10	12.260	12.380	12.260	12.380	11.376	355
2023-01-09	12.180	12.225	12.180	12.180	11.192	15,676

← NewerPage 16 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.