Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	13.100	13.100	13.060	13.080	12.019	9,382
2022-07-14	12.982	12.982	12.880	12.880	11.835	11,331
2022-07-13	13.000	13.160	12.800	13.160	12.092	7,892
2022-07-12	12.900	13.040	12.820	13.040	11.982	208
2022-07-11	13.020	13.020	13.020	13.020	11.964	0
2022-07-08	13.270	13.270	13.270	13.270	12.194	0
2022-07-07	13.210	13.210	13.210	13.210	12.138	0
2022-07-06	12.840	12.920	12.840	12.920	11.872	300
2022-07-05	12.860	12.860	12.600	12.860	11.817	100
2022-07-04	12.840	12.840	12.840	12.840	11.798	0
2022-07-01	13.000	13.000	13.000	13.000	11.945	0
2022-06-30	12.780	12.780	12.550	12.550	11.532	0
2022-06-29	13.100	13.100	12.838	13.060	12.001	4,085
2022-06-28	13.540	13.540	13.310	13.310	12.230	15,454
2022-06-27	14.030	14.170	13.420	14.170	13.021	8,357
2022-06-24	14.150	14.170	14.056	14.170	13.021	1,746
2022-06-23	14.202	14.202	14.000	14.190	13.039	7,045
2022-06-22	14.170	14.400	13.810	14.400	13.232	2,000
2022-06-21	13.960	13.960	13.960	13.960	12.828	0
2022-06-20	13.640	13.720	13.460	13.600	12.497	4,806
2022-06-17	13.470	13.540	13.470	13.470	12.377	14,704
2022-06-16	13.035	13.035	12.940	12.940	11.890	3,985
2022-06-15	13.350	13.589	13.120	13.210	12.138	7,698
2022-06-14	13.350	13.350	13.210	13.210	12.138	5,894
2022-06-13	13.510	13.510	13.465	13.510	12.414	1,712
2022-06-10	14.840	14.840	14.680	14.680	13.489	300
2022-06-09	14.883	15.040	14.883	15.030	13.811	9,127
2022-06-08	15.010	15.010	15.010	15.010	13.701	0
2022-06-07	15.050	15.160	15.010	15.010	13.701	2,660
2022-06-06	15.010	15.160	15.010	15.010	13.701	246
2022-06-01	15.220	15.220	14.910	14.910	13.609	11,151
2022-05-31	15.520	15.520	15.480	15.520	14.166	60
2022-05-30	15.830	15.830	15.830	15.830	14.449	0
2022-05-27	15.120	15.460	15.120	15.340	14.002	1,668
2022-05-26	15.010	15.010	15.010	15.010	13.701	0
2022-05-25	15.070	15.070	15.070	15.070	13.755	0
2022-05-24	15.520	15.520	15.000	15.200	13.874	8,792
2022-05-23	15.650	15.650	15.650	15.650	14.285	0
2022-05-20	15.580	15.780	15.580	15.580	14.221	39
2022-05-19	15.400	15.400	15.400	15.400	14.057	0
2022-05-18	15.420	15.420	15.360	15.420	14.075	100
2022-05-17	15.170	15.460	15.170	15.170	13.847	214
2022-05-16	15.400	15.400	15.110	15.110	13.792	331
2022-05-13	15.050	15.070	15.000	15.070	13.755	6
2022-05-12	14.250	14.350	14.075	14.350	13.098	247
2022-05-11	14.480	14.660	14.240	14.480	13.217	3,830
2022-05-10	14.250	14.460	14.202	14.460	13.199	8,616
2022-05-09	14.270	14.270	14.270	14.270	13.025	0
2022-05-06	14.370	14.370	14.370	14.370	13.116	0
2022-05-05	14.270	14.270	14.270	14.270	13.025	0
2022-05-04	14.560	14.680	14.560	14.560	13.290	15
2022-05-03	14.460	14.460	14.460	14.460	13.199	0
2022-04-29	14.580	14.580	14.500	14.580	13.308	60
2022-04-28	14.620	14.700	14.620	14.700	13.418	52
2022-04-27	14.580	14.580	14.580	14.580	13.308	0
2022-04-26	14.440	14.440	14.440	14.440	13.180	0
2022-04-25	13.940	13.940	13.940	13.940	12.724	0
2022-04-22	14.533	14.533	14.400	14.400	13.144	349
2022-04-21	14.950	14.950	14.950	14.950	13.646	0
2022-04-20	14.660	14.820	14.660	14.660	13.381	9

← NewerPage 19 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.