AUTO1 Group SE (AG1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 6.28 | 6.30 | 5.98 | 6.05 | 6.05 | 142,074 |
| 01 July 2024 | 6.30 | 6.39 | 6.16 | 6.35 | 6.35 | 134,935 |
| 28 June 2024 | 5.80 | 6.33 | 5.80 | 6.09 | 6.09 | 307,776 |
| 27 June 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 26 June 2024 | 5.80 | 5.92 | 5.70 | 5.78 | 5.78 | - |
| 25 June 2024 | 5.96 | 5.97 | 5.66 | 5.82 | 5.82 | 148,450 |
| 24 June 2024 | 6.04 | 6.08 | 5.86 | 6.01 | 6.01 | 230,606 |
| 21 June 2024 | 6.12 | 6.18 | 5.95 | 5.95 | 5.95 | 289,741 |
| 20 June 2024 | 6.17 | 6.18 | 6.03 | 6.05 | 6.05 | 58,355 |
| 19 June 2024 | 6.10 | 6.26 | 6.07 | 6.11 | 6.11 | 98,880 |
| 18 June 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 17 June 2024 | 6.35 | 6.49 | 6.30 | 6.40 | 6.40 | 120,056 |
| 14 June 2024 | 6.82 | 6.89 | 6.34 | 6.43 | 6.43 | 221,991 |
| 13 June 2024 | 7.03 | 7.07 | 6.76 | 6.80 | 6.80 | 193,504 |
| 12 June 2024 | 6.97 | 7.12 | 6.85 | 7.12 | 7.12 | 171,916 |
| 11 June 2024 | 7.22 | 7.28 | 6.88 | 6.89 | 6.89 | 219,118 |
| 10 June 2024 | 7.10 | 7.16 | 6.87 | 7.16 | 7.16 | 81,058 |
| 07 June 2024 | 7.11 | 7.23 | 7.03 | 7.15 | 7.15 | 91,166 |
| 06 June 2024 | 7.14 | 7.34 | 7.01 | 7.16 | 7.16 | 166,464 |
| 05 June 2024 | 7.10 | 7.32 | 7.10 | 7.14 | 7.14 | 119,147 |
| 04 June 2024 | 6.86 | 7.10 | 6.79 | 7.07 | 7.07 | 151,215 |
| 03 June 2024 | 7.14 | 7.14 | 6.74 | 6.87 | 6.87 | 215,119 |
| 31 May 2024 | 7.05 | 7.15 | 6.93 | 6.97 | 6.97 | 582,105 |
| 30 May 2024 | 6.76 | 7.15 | 6.76 | 7.15 | 7.15 | 173,773 |
| 29 May 2024 | 6.67 | 7.06 | 6.64 | 6.80 | 6.80 | 296,451 |
| 28 May 2024 | 6.72 | 6.86 | 6.57 | 6.60 | 6.60 | 248,529 |
| 27 May 2024 | 6.70 | 6.74 | 6.55 | 6.68 | 6.68 | 57,543 |
| 24 May 2024 | 6.49 | 6.76 | 6.48 | 6.68 | 6.68 | 175,025 |
| 23 May 2024 | 6.62 | 6.71 | 6.49 | 6.57 | 6.57 | 146,395 |
| 22 May 2024 | 6.52 | 6.63 | 6.39 | 6.61 | 6.61 | 180,040 |
| 21 May 2024 | 6.52 | 6.79 | 6.44 | 6.59 | 6.59 | 213,870 |
| 20 May 2024 | 6.76 | 6.80 | 6.55 | 6.55 | 6.55 | 137,626 |
| 17 May 2024 | 6.92 | 6.97 | 6.66 | 6.73 | 6.73 | 242,755 |
| 16 May 2024 | 7.25 | 7.38 | 6.97 | 6.97 | 6.97 | 247,958 |
| 15 May 2024 | 7.51 | 7.59 | 7.14 | 7.21 | 7.21 | 344,760 |
| 14 May 2024 | 7.41 | 7.75 | 7.36 | 7.57 | 7.57 | 392,402 |
| 13 May 2024 | 6.92 | 7.36 | 6.82 | 7.36 | 7.36 | 341,870 |
| 10 May 2024 | 6.66 | 7.12 | 6.66 | 6.89 | 6.89 | 313,918 |
| 09 May 2024 | 6.82 | 7.16 | 6.77 | 6.78 | 6.78 | 244,516 |
| 08 May 2024 | 5.91 | 6.91 | 5.89 | 6.90 | 6.90 | 2,297,393 |
| 07 May 2024 | 5.10 | 5.49 | 5.06 | 5.38 | 5.38 | 532,952 |
| 06 May 2024 | 4.93 | 5.12 | 4.85 | 5.01 | 5.01 | 246,636 |
| 03 May 2024 | 4.98 | 5.05 | 4.85 | 4.85 | 4.85 | 262,731 |
| 02 May 2024 | 4.92 | 5.00 | 4.74 | 4.94 | 4.94 | 346,488 |
| 30 Apr 2024 | 4.82 | 4.89 | 4.77 | 4.78 | 4.78 | 102,938 |
| 29 Apr 2024 | 4.83 | 4.85 | 4.69 | 4.85 | 4.85 | 181,838 |
| 26 Apr 2024 | 4.70 | 4.93 | 4.70 | 4.77 | 4.77 | 286,383 |
| 25 Apr 2024 | 4.68 | 4.80 | 4.60 | 4.63 | 4.63 | 224,549 |
| 24 Apr 2024 | 4.89 | 4.94 | 4.66 | 4.72 | 4.72 | 172,548 |
| 23 Apr 2024 | 4.90 | 4.95 | 4.72 | 4.88 | 4.88 | 392,376 |
| 22 Apr 2024 | 4.71 | 4.94 | 4.71 | 4.85 | 4.85 | 232,697 |
| 19 Apr 2024 | 4.60 | 4.66 | 4.49 | 4.57 | 4.57 | 166,763 |
| 18 Apr 2024 | 4.44 | 4.74 | 4.42 | 4.68 | 4.68 | 125,437 |
| 17 Apr 2024 | 4.42 | 4.54 | 4.36 | 4.47 | 4.47 | 194,541 |
| 16 Apr 2024 | 4.42 | 4.53 | 4.33 | 4.45 | 4.45 | 356,387 |
| 15 Apr 2024 | 4.65 | 4.65 | 4.46 | 4.54 | 4.54 | 441,479 |
| 12 Apr 2024 | 4.99 | 5.01 | 4.70 | 4.70 | 4.70 | 658,287 |
| 11 Apr 2024 | 5.00 | 5.11 | 4.88 | 4.93 | 4.93 | 421,020 |
| 10 Apr 2024 | 4.78 | 5.07 | 4.75 | 5.00 | 5.00 | 557,047 |
| 09 Apr 2024 | 4.76 | 4.82 | 4.65 | 4.73 | 4.73 | 321,211 |
| 08 Apr 2024 | 4.82 | 4.99 | 4.70 | 4.77 | 4.77 | 419,477 |
| 05 Apr 2024 | 4.63 | 4.96 | 4.51 | 4.80 | 4.80 | 683,522 |
| 04 Apr 2024 | 4.35 | 4.75 | 4.34 | 4.75 | 4.75 | 703,059 |
| 03 Apr 2024 | 4.26 | 4.37 | 4.05 | 4.30 | 4.30 | 227,030 |
| 02 Apr 2024 | 4.41 | 4.53 | 4.28 | 4.30 | 4.30 | 275,706 |
| 28 Mar 2024 | 4.55 | 4.62 | 4.30 | 4.38 | 4.38 | 503,701 |
| 27 Mar 2024 | 4.49 | 4.71 | 4.48 | 4.55 | 4.55 | 380,887 |
| 26 Mar 2024 | 4.33 | 4.55 | 4.30 | 4.50 | 4.50 | 421,042 |
| 25 Mar 2024 | 4.24 | 4.30 | 4.16 | 4.28 | 4.28 | 215,542 |
| 22 Mar 2024 | 4.33 | 4.33 | 4.21 | 4.23 | 4.23 | 181,045 |
| 21 Mar 2024 | 4.24 | 4.32 | 4.12 | 4.25 | 4.25 | 389,990 |
| 20 Mar 2024 | 4.12 | 4.24 | 4.10 | 4.18 | 4.18 | 136,046 |
| 19 Mar 2024 | 4.12 | 4.17 | 3.97 | 4.14 | 4.14 | 249,844 |
| 18 Mar 2024 | 4.19 | 4.32 | 4.03 | 4.06 | 4.06 | 564,306 |
| 15 Mar 2024 | 4.29 | 4.34 | 4.13 | 4.19 | 4.19 | 688,292 |
| 14 Mar 2024 | 4.22 | 4.44 | 4.18 | 4.34 | 4.34 | 628,661 |
| 13 Mar 2024 | 3.78 | 4.27 | 3.78 | 4.21 | 4.21 | 1,225,461 |
| 12 Mar 2024 | 3.77 | 3.82 | 3.59 | 3.76 | 3.76 | 751,803 |
| 11 Mar 2024 | 3.58 | 3.74 | 3.58 | 3.73 | 3.73 | 459,562 |
| 08 Mar 2024 | 3.56 | 3.65 | 3.53 | 3.63 | 3.63 | 452,853 |
| 07 Mar 2024 | 3.46 | 3.63 | 3.44 | 3.60 | 3.60 | 638,251 |
| 06 Mar 2024 | 3.35 | 3.55 | 3.35 | 3.51 | 3.51 | 810,182 |
| 05 Mar 2024 | 3.30 | 3.41 | 3.27 | 3.35 | 3.35 | 569,768 |
| 04 Mar 2024 | 3.53 | 3.60 | 3.43 | 3.46 | 3.46 | 332,871 |
| 01 Mar 2024 | 3.48 | 3.55 | 3.37 | 3.52 | 3.52 | 747,046 |
| 29 Feb 2024 | 3.62 | 3.76 | 3.42 | 3.47 | 3.47 | 1,484,597 |
| 28 Feb 2024 | 4.40 | 4.44 | 3.56 | 3.66 | 3.66 | 3,135,943 |
| 27 Feb 2024 | 3.76 | 4.02 | 3.73 | 4.02 | 4.02 | 715,155 |
| 26 Feb 2024 | 3.93 | 3.94 | 3.56 | 3.76 | 3.76 | 877,533 |
| 23 Feb 2024 | 3.83 | 3.94 | 3.73 | 3.90 | 3.90 | 538,445 |
| 22 Feb 2024 | 3.69 | 3.89 | 3.69 | 3.82 | 3.82 | 670,483 |
| 21 Feb 2024 | 3.70 | 3.74 | 3.62 | 3.67 | 3.67 | 175,326 |
| 20 Feb 2024 | 3.65 | 3.72 | 3.61 | 3.69 | 3.69 | 275,179 |
| 19 Feb 2024 | 3.66 | 3.71 | 3.60 | 3.69 | 3.69 | 255,929 |
| 16 Feb 2024 | 3.74 | 3.84 | 3.67 | 3.71 | 3.71 | 393,924 |
| 15 Feb 2024 | 3.77 | 3.83 | 3.69 | 3.70 | 3.70 | 262,670 |
| 14 Feb 2024 | 3.66 | 3.74 | 3.66 | 3.72 | 3.72 | 290,528 |
| 13 Feb 2024 | 3.73 | 3.77 | 3.63 | 3.70 | 3.70 | 349,448 |
| 12 Feb 2024 | 3.67 | 3.97 | 3.67 | 3.75 | 3.75 | 449,818 |
| 09 Feb 2024 | 3.77 | 3.84 | 3.66 | 3.70 | 3.70 | 410,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.