Aumann AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	12.440	12.440	11.998	12.320	11.245	2,287
2022-01-21	12.540	12.540	12.500	12.510	11.419	815
2022-01-20	13.100	13.100	12.940	13.100	11.957	7,151
2022-01-19	13.098	13.098	13.000	13.040	11.902	518
2022-01-18	13.140	13.140	13.040	13.140	11.994	730
2022-01-17	13.506	13.506	13.440	13.470	12.295	3,357
2022-01-14	13.440	13.440	13.300	13.430	12.258	11,240
2022-01-13	13.530	13.620	13.400	13.620	12.432	154
2022-01-12	13.530	13.530	13.379	13.530	12.350	31,132
2022-01-11	13.270	13.270	13.120	13.270	12.112	39
2022-01-10	13.844	13.844	13.660	13.800	12.596	618
2022-01-07	13.780	13.860	13.780	13.860	12.651	725
2022-01-06	13.880	13.880	13.880	13.880	12.669	0
2022-01-05	14.070	14.070	14.070	14.070	12.843	0
2022-01-04	14.290	14.290	14.290	14.290	13.043	0
2021-12-31	13.860	13.860	13.860	13.860	12.651	0
2021-12-30	13.660	13.860	13.660	13.860	12.651	203
2021-12-29	13.700	13.860	13.700	13.860	12.651	125
2021-12-24	14.210	14.210	14.210	14.210	12.970	0
2021-12-23	14.210	14.300	14.210	14.210	12.970	125
2021-12-22	13.640	13.640	13.640	13.640	12.450	0
2021-12-21	13.400	13.480	13.400	13.450	12.277	561
2021-12-20	13.340	13.461	13.340	13.390	12.222	233
2021-12-17	13.600	13.600	13.520	13.600	12.414	200
2021-12-16	13.800	13.800	13.740	13.780	12.578	120
2021-12-15	13.960	13.960	13.960	13.960	12.742	0
2021-12-14	13.700	13.700	13.700	13.700	12.505	0
2021-12-13	14.400	14.500	13.900	14.030	12.806	1,199
2021-12-10	14.315	14.400	14.315	14.400	13.144	949
2021-12-09	14.110	14.110	14.110	14.110	12.879	0
2021-12-08	14.420	14.460	14.180	14.190	12.952	2,992
2021-12-07	14.460	14.780	14.270	14.270	13.025	485
2021-12-06	13.845	13.845	13.400	13.700	12.505	1,627
2021-12-03	14.003	14.003	13.800	13.800	12.596	11,121
2021-12-02	14.250	14.420	13.980	13.980	12.760	138
2021-12-01	14.130	14.250	14.062	14.250	13.007	2,328
2021-11-30	13.940	13.940	13.900	13.900	12.687	59
2021-11-29	14.388	14.388	14.000	14.070	12.843	831
2021-11-26	14.640	14.640	14.500	14.500	13.235	200
2021-11-25	14.880	15.480	14.880	15.480	14.130	284
2021-11-24	14.040	14.040	14.010	14.010	12.788	125
2021-11-23	14.280	14.280	14.190	14.190	12.952	182
2021-11-22	14.740	14.860	14.520	14.760	13.472	1,135
2021-11-19	14.940	14.940	14.480	14.480	13.217	504
2021-11-18	15.780	15.780	15.180	15.280	13.947	1,025
2021-11-17	15.900	15.910	15.900	15.910	14.522	51
2021-11-16	16.060	16.060	15.970	15.970	14.577	542
2021-11-15	16.800	16.800	16.720	16.800	15.334	409
2021-11-12	16.960	17.437	16.950	17.210	15.709	586
2021-11-11	16.040	16.120	16.040	16.040	14.641	461
2021-11-10	15.946	15.946	15.840	15.850	14.467	620
2021-11-09	16.140	16.140	16.140	16.140	14.732	0
2021-11-08	16.590	16.630	16.520	16.630	15.179	278
2021-11-05	16.360	16.600	16.338	16.510	15.070	580
2021-11-04	16.450	16.450	16.450	16.450	15.015	0
2021-11-03	16.340	16.410	16.302	16.410	14.978	185
2021-11-02	16.339	16.339	16.300	16.320	14.896	948
2021-11-01	16.430	16.430	16.430	16.430	14.997	0
2021-10-29	16.430	16.580	16.380	16.410	14.978	909
2021-10-28	16.570	16.570	16.520	16.570	15.124	2,328

← NewerPage 21 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.