AUTO1 Group SE (AG1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 5,098 |
| 08 May 2024 | 5.70 | 6.82 | 5.70 | 6.82 | 6.82 | 5,098 |
| 07 May 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 06 May 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 03 May 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 02 May 2024 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 360 |
| 30 Apr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 29 Apr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 26 Apr 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 25 Apr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 300 |
| 24 Apr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 23 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 22 Apr 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 19 Apr 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 18 Apr 2024 | 4.43 | 4.61 | 4.43 | 4.61 | 4.61 | 100 |
| 17 Apr 2024 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 400 |
| 16 Apr 2024 | 4.46 | 4.46 | 4.33 | 4.45 | 4.45 | 1,310 |
| 15 Apr 2024 | 4.67 | 4.67 | 4.50 | 4.57 | 4.57 | 130 |
| 12 Apr 2024 | 4.91 | 4.91 | 4.63 | 4.63 | 4.63 | 330 |
| 11 Apr 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 10 Apr 2024 | 4.69 | 5.00 | 4.69 | 5.00 | 5.00 | 1,000 |
| 09 Apr 2024 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 110 |
| 08 Apr 2024 | 4.75 | 4.92 | 4.75 | 4.92 | 4.92 | 500 |
| 05 Apr 2024 | 4.55 | 4.83 | 4.55 | 4.79 | 4.79 | 1,840 |
| 04 Apr 2024 | 4.25 | 4.70 | 4.25 | 4.63 | 4.63 | 3,640 |
| 03 Apr 2024 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | 5 |
| 02 Apr 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5 |
| 28 Mar 2024 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | 120 |
| 27 Mar 2024 | 4.47 | 4.65 | 4.47 | 4.65 | 4.65 | 150 |
| 26 Mar 2024 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 2,110 |
| 25 Mar 2024 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 2,800 |
| 22 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 21 Mar 2024 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 150 |
| 20 Mar 2024 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | - |
| 19 Mar 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 18 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 15 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 14 Mar 2024 | 4.17 | 4.38 | 4.17 | 4.31 | 4.31 | 1,025 |
| 13 Mar 2024 | 3.72 | 4.23 | 3.72 | 4.19 | 4.19 | 2,953 |
| 12 Mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 11 Mar 2024 | 3.56 | 3.69 | 3.56 | 3.69 | 3.69 | 100 |
| 08 Mar 2024 | 3.57 | 3.57 | 3.54 | 3.54 | 3.54 | 80 |
| 07 Mar 2024 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 300 |
| 06 Mar 2024 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | - |
| 05 Mar 2024 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | 660 |
| 04 Mar 2024 | 3.48 | 3.53 | 3.45 | 3.48 | 3.48 | 1,500 |
| 01 Mar 2024 | 3.46 | 3.53 | 3.42 | 3.53 | 3.53 | 441 |
| 29 Feb 2024 | 3.65 | 3.65 | 3.58 | 3.65 | 3.65 | 290 |
| 28 Feb 2024 | 4.26 | 4.43 | 3.63 | 3.63 | 3.63 | 5,660 |
| 27 Feb 2024 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 671 |
| 26 Feb 2024 | 3.86 | 3.86 | 3.60 | 3.78 | 3.78 | 3,540 |
| 23 Feb 2024 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | 4,650 |
| 22 Feb 2024 | 3.72 | 3.87 | 3.72 | 3.87 | 3.87 | 720 |
| 21 Feb 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 20 Feb 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 19 Feb 2024 | 3.66 | 3.71 | 3.63 | 3.71 | 3.71 | 700 |
| 16 Feb 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| 15 Feb 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 14 Feb 2024 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | 500 |
| 13 Feb 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 12 Feb 2024 | 3.70 | 3.75 | 3.67 | 3.74 | 3.74 | 5,670 |
| 09 Feb 2024 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 2,000 |
| 08 Feb 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 07 Feb 2024 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 2,399 |
| 06 Feb 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 05 Feb 2024 | 3.72 | 3.72 | 3.69 | 3.70 | 3.70 | 165 |
| 02 Feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 01 Feb 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 31 Jan 2024 | 3.84 | 3.91 | 3.84 | 3.91 | 3.91 | 2 |
| 30 Jan 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 50 |
| 29 Jan 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 100 |
| 26 Jan 2024 | 3.89 | 3.94 | 3.88 | 3.94 | 3.94 | 4,600 |
| 25 Jan 2024 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | 33,190 |
| 24 Jan 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 100 |
| 23 Jan 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 22 Jan 2024 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 510 |
| 19 Jan 2024 | 4.14 | 4.14 | 4.01 | 4.01 | 4.01 | 3,500 |
| 18 Jan 2024 | 4.15 | 4.26 | 4.14 | 4.14 | 4.14 | 5,182 |
| 17 Jan 2024 | 4.22 | 4.24 | 4.05 | 4.13 | 4.13 | 9,100 |
| 16 Jan 2024 | 4.55 | 4.55 | 4.41 | 4.45 | 4.45 | 2,675 |
| 15 Jan 2024 | 5.03 | 5.03 | 4.63 | 4.63 | 4.63 | 1,301 |
| 12 Jan 2024 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | 23 |
| 11 Jan 2024 | 5.08 | 5.08 | 4.80 | 4.80 | 4.80 | 2,480 |
| 10 Jan 2024 | 5.30 | 5.30 | 5.08 | 5.08 | 5.08 | 1,200 |
| 09 Jan 2024 | 5.72 | 5.72 | 5.50 | 5.50 | 5.50 | 450 |
| 08 Jan 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 05 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 04 Jan 2024 | 5.72 | 5.88 | 5.72 | 5.88 | 5.88 | 2,750 |
| 03 Jan 2024 | 6.14 | 6.14 | 5.69 | 5.72 | 5.72 | 4,775 |
| 02 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 180 |
| 29 Dec 2023 | 6.26 | 6.37 | 6.20 | 6.37 | 6.37 | 1,295 |
| 28 Dec 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 27 Dec 2023 | 6.41 | 6.41 | 6.26 | 6.26 | 6.26 | 200 |
| 22 Dec 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 500 |
| 21 Dec 2023 | 5.89 | 6.01 | 5.89 | 6.00 | 6.00 | 3,530 |
| 20 Dec 2023 | 5.86 | 6.02 | 5.86 | 6.01 | 6.01 | 5,380 |
| 19 Dec 2023 | 5.48 | 5.69 | 5.48 | 5.69 | 5.69 | 201 |
| 18 Dec 2023 | 5.34 | 5.34 | 5.19 | 5.19 | 5.19 | 660 |
| 15 Dec 2023 | 5.52 | 5.58 | 5.29 | 5.42 | 5.42 | 851 |
| 14 Dec 2023 | 4.90 | 5.37 | 4.90 | 5.37 | 5.37 | 900 |
| *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.