Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	10.850	10.850	10.850	10.850	9.970	0
2022-10-10	10.950	10.950	10.920	10.950	10.062	3
2022-10-07	10.950	10.950	10.950	10.950	10.062	0
2022-10-06	11.340	11.340	11.340	11.340	10.420	0
2022-10-05	11.340	11.340	11.340	11.340	10.420	0
2022-10-04	11.560	11.720	11.560	11.560	10.622	76
2022-10-03	11.280	11.280	11.280	11.280	10.365	0
2022-09-30	11.050	11.050	11.050	11.050	10.154	0
2022-09-29	10.830	10.830	10.830	10.830	9.952	0
2022-09-28	11.240	11.240	11.240	11.240	10.328	0
2022-09-27	11.850	11.850	11.850	11.850	10.889	0
2022-09-26	12.100	12.100	11.750	11.750	10.797	0
2022-09-23	12.520	12.520	12.360	12.360	11.357	70
2022-09-22	12.690	12.690	12.690	12.690	11.661	0
2022-09-21	12.860	12.860	12.860	12.860	11.817	0
2022-09-20	12.820	13.500	12.820	12.820	11.780	0
2022-09-16	13.820	13.820	13.820	13.820	12.699	0
2022-09-15	14.130	14.130	14.130	14.130	12.984	0
2022-09-14	14.070	14.070	14.070	14.070	12.929	0
2022-09-13	14.100	14.180	14.100	14.150	13.002	7,342
2022-09-12	14.130	14.130	14.130	14.130	12.984	0
2022-09-09	13.940	13.940	13.940	13.940	12.809	0
2022-09-08	13.940	13.940	13.940	13.940	12.809	0
2022-09-07	14.660	14.660	14.660	14.660	13.471	0
2022-09-06	15.200	15.275	15.200	15.200	13.967	721
2022-09-05	15.200	15.200	15.200	15.200	13.967	0
2022-09-02	15.100	15.150	15.100	15.150	13.921	423
2022-09-01	15.300	15.300	15.140	15.170	13.939	5,222
2022-08-31	15.440	15.572	15.320	15.320	14.077	9,061
2022-08-30	15.224	15.477	15.224	15.440	14.188	10,915
2022-08-26	15.200	15.278	15.200	15.200	13.967	7,758
2022-08-25	15.150	15.280	15.147	15.280	14.041	3,449
2022-08-24	15.222	15.222	15.135	15.150	13.921	1,622
2022-08-23	15.271	15.400	15.271	15.300	14.059	8,410
2022-08-22	15.280	15.360	15.107	15.360	14.114	7,332
2022-08-19	15.159	15.280	15.159	15.280	14.041	14,082
2022-08-18	15.240	15.353	15.040	15.220	13.985	2,296
2022-08-17	15.137	15.137	15.020	15.030	13.811	5,711
2022-08-16	15.280	15.280	15.280	15.280	14.041	0
2022-08-15	15.010	15.090	14.944	15.090	13.866	9,886
2022-08-12	14.720	15.083	14.680	14.930	13.719	20,243
2022-08-11	14.210	14.400	14.160	14.330	13.168	445
2022-08-10	14.010	14.330	13.920	14.330	13.168	4,124
2022-08-09	14.020	14.020	13.900	13.920	12.791	10,538
2022-08-08	13.995	14.010	13.995	14.010	12.874	13,168
2022-08-05	13.860	13.888	13.860	13.860	12.736	204
2022-08-04	13.740	14.010	13.700	14.010	12.874	3,820
2022-08-03	14.050	14.260	13.640	13.640	12.534	10
2022-08-02	13.850	13.980	13.850	13.980	12.846	75,000
2022-08-01	14.048	14.048	13.980	13.980	12.846	720
2022-07-29	14.010	14.010	14.010	14.010	12.874	0
2022-07-28	13.860	13.860	13.860	13.860	12.736	0
2022-07-27	13.850	13.850	13.840	13.840	12.717	75,000
2022-07-26	14.090	14.090	14.090	14.090	12.947	0
2022-07-25	13.720	14.000	13.574	13.900	12.772	3,435
2022-07-22	13.594	13.980	13.594	13.720	12.607	7,532
2022-07-21	13.353	13.620	13.353	13.430	12.341	6,360
2022-07-20	13.390	13.400	13.220	13.230	12.157	10,202
2022-07-19	13.090	13.440	13.090	13.370	12.285	4,699
2022-07-18	13.000	13.140	13.000	13.140	12.074	1,084

← NewerPage 18 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.