Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	14.660	14.820	14.660	14.660	13.381	9
2022-04-19	14.150	14.150	14.100	14.150	12.916	1,007
2022-04-14	14.420	14.420	14.280	14.420	13.162	2,434
2022-04-13	14.100	14.100	13.900	14.050	12.824	877
2022-04-12	14.420	14.420	14.290	14.290	13.043	548
2022-04-11	14.340	14.340	14.310	14.310	13.062	1,236
2022-04-08	14.460	14.460	14.420	14.460	13.199	2
2022-04-07	14.480	14.480	14.238	14.480	13.217	142
2022-04-06	14.420	14.420	14.360	14.420	13.162	1,500
2022-04-05	14.970	14.970	14.960	14.970	13.664	23
2022-04-04	15.320	15.320	15.018	15.320	13.983	154
2022-04-01	15.650	15.650	15.380	15.380	14.038	487
2022-03-31	15.730	15.730	15.730	15.730	14.358	0
2022-03-30	15.910	15.910	15.803	15.910	14.522	6,386
2022-03-29	16.200	16.300	15.820	16.260	14.841	5,656
2022-03-28	16.072	16.072	16.040	16.040	14.641	13,696
2022-03-25	16.434	16.434	16.080	16.080	14.677	16,621
2022-03-24	16.881	16.881	16.680	16.750	15.289	1,542
2022-03-23	17.330	17.540	17.000	17.000	15.517	115
2022-03-22	17.187	17.250	17.187	17.250	15.745	1,339
2022-03-21	16.280	16.520	16.220	16.220	14.805	100
2022-03-18	16.180	16.490	16.180	16.490	15.051	253
2022-03-17	16.040	16.040	16.040	16.040	14.641	0
2022-03-16	14.980	15.910	14.980	15.910	14.522	826
2022-03-15	14.870	14.870	14.820	14.870	13.573	110
2022-03-14	15.240	15.240	15.240	15.240	13.910	0
2022-03-11	15.280	15.420	15.280	15.300	13.965	951
2022-03-10	15.320	15.520	15.280	15.280	13.947	87
2022-03-09	15.240	15.400	15.220	15.400	14.057	670
2022-03-08	14.850	14.850	14.850	14.850	13.554	0
2022-03-07	14.720	14.780	14.520	14.780	13.491	328
2022-03-04	15.830	16.150	15.520	15.630	14.266	116,191
2022-03-03	16.040	16.300	16.000	16.000	14.604	42,006
2022-03-02	16.240	16.240	16.240	16.240	14.823	0
2022-03-01	16.180	16.202	15.140	15.320	13.983	2,289
2022-02-28	15.800	16.120	15.800	16.120	14.714	50,938
2022-02-25	16.045	16.760	16.045	16.530	15.088	76,995
2022-02-24	15.110	16.000	15.000	16.000	14.604	66,569
2022-02-23	15.940	16.020	15.940	16.000	14.604	1,650
2022-02-22	15.790	15.960	15.790	15.790	14.412	16,125
2022-02-21	15.950	16.021	15.940	16.000	14.604	223
2022-02-18	16.020	16.020	16.020	16.020	14.622	0
2022-02-17	15.670	15.670	15.670	15.670	14.303	0
2022-02-16	15.900	15.970	15.900	15.970	14.577	973
2022-02-15	16.140	16.222	16.140	16.140	14.732	246
2022-02-14	15.260	16.380	15.240	16.200	14.787	35,238
2022-02-11	16.500	16.500	16.220	16.220	14.805	130,240
2022-02-10	16.358	16.660	16.358	16.650	15.197	96,714
2022-02-09	15.982	16.160	15.982	16.120	14.714	10,273
2022-02-08	15.862	15.862	15.380	15.850	14.467	8,201
2022-02-07	15.730	16.040	15.640	15.890	14.504	9,345
2022-02-04	15.420	15.710	15.400	15.710	14.339	21,148
2022-02-03	15.000	15.450	15.000	15.440	14.093	17,726
2022-02-02	14.720	14.720	14.500	14.720	13.436	230
2022-02-01	14.540	14.620	14.358	14.620	13.345	5,817
2022-01-31	13.570	14.200	13.500	14.070	12.843	54,067
2022-01-28	12.820	12.820	12.820	12.820	11.702	0
2022-01-27	13.120	13.280	13.120	13.120	11.975	14,067
2022-01-26	13.020	13.500	13.000	13.430	12.258	51,379
2022-01-25	12.980	13.080	12.490	13.080	11.939	1,198

← NewerPage 20 of 22 · 1,270 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.