AUTO1 Group SE (AG1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:49AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 4.8820 | 4.8820 | 4.8820 | 4.9660 | 4.9660 | 360 |
| 06 May 2024 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 03 May 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | - |
| 02 May 2024 | 4.8980 | 4.9840 | 4.8980 | 4.9840 | 4.9840 | 360 |
| 30 Apr 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | - |
| 29 Apr 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| 26 Apr 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| 25 Apr 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 300 |
| 24 Apr 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 23 Apr 2024 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | 4.8240 | - |
| 22 Apr 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
| 19 Apr 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 18 Apr 2024 | 4.4340 | 4.6120 | 4.4340 | 4.6120 | 4.6120 | 100 |
| 17 Apr 2024 | 4.4340 | 4.4480 | 4.4340 | 4.4480 | 4.4480 | 400 |
| 16 Apr 2024 | 4.4600 | 4.4600 | 4.3320 | 4.4480 | 4.4480 | 1,310 |
| 15 Apr 2024 | 4.6660 | 4.6660 | 4.5000 | 4.5680 | 4.5680 | 130 |
| 12 Apr 2024 | 4.9060 | 4.9060 | 4.6280 | 4.6280 | 4.6280 | 330 |
| 11 Apr 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 10 Apr 2024 | 4.6920 | 5.0000 | 4.6920 | 5.0000 | 5.0000 | 1,000 |
| 09 Apr 2024 | 4.7180 | 4.7180 | 4.6960 | 4.6960 | 4.6960 | 110 |
| 08 Apr 2024 | 4.7520 | 4.9180 | 4.7520 | 4.9180 | 4.9180 | 500 |
| 05 Apr 2024 | 4.5540 | 4.8280 | 4.5540 | 4.7920 | 4.7920 | 1,840 |
| 04 Apr 2024 | 4.2520 | 4.6960 | 4.2520 | 4.6260 | 4.6260 | 3,640 |
| 03 Apr 2024 | 4.2580 | 4.2580 | 4.1240 | 4.1240 | 4.1240 | 5 |
| 02 Apr 2024 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 4.3380 | 5 |
| 28 Mar 2024 | 4.5040 | 4.5040 | 4.4050 | 4.4050 | 4.4050 | 120 |
| 27 Mar 2024 | 4.4740 | 4.6540 | 4.4740 | 4.6540 | 4.6540 | 150 |
| 26 Mar 2024 | 4.4000 | 4.5230 | 4.4000 | 4.5230 | 4.5230 | 2,110 |
| 25 Mar 2024 | 4.1990 | 4.2110 | 4.1990 | 4.2110 | 4.2110 | 2,800 |
| 22 Mar 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
| 21 Mar 2024 | 4.1670 | 4.2000 | 4.1670 | 4.2000 | 4.2000 | 150 |
| 20 Mar 2024 | 4.1220 | 4.2060 | 4.1220 | 4.2060 | 4.2060 | - |
| 19 Mar 2024 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | - |
| 18 Mar 2024 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
| 15 Mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
| 14 Mar 2024 | 4.1680 | 4.3820 | 4.1680 | 4.3090 | 4.3090 | 1,025 |
| 13 Mar 2024 | 3.7230 | 4.2290 | 3.7230 | 4.1880 | 4.1880 | 2,953 |
| 12 Mar 2024 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | 3.6970 | - |
| 11 Mar 2024 | 3.5620 | 3.6900 | 3.5620 | 3.6900 | 3.6900 | 100 |
| 08 Mar 2024 | 3.5660 | 3.5660 | 3.5420 | 3.5420 | 3.5420 | 80 |
| 07 Mar 2024 | 3.4640 | 3.4820 | 3.4640 | 3.4820 | 3.4820 | 300 |
| 06 Mar 2024 | 3.3560 | 3.4650 | 3.3560 | 3.4650 | 3.4650 | - |
| 05 Mar 2024 | 3.4170 | 3.4170 | 3.3490 | 3.3490 | 3.3490 | 660 |
| 04 Mar 2024 | 3.4810 | 3.5300 | 3.4500 | 3.4780 | 3.4780 | 1,500 |
| 01 Mar 2024 | 3.4630 | 3.5340 | 3.4250 | 3.5340 | 3.5340 | 441 |
| 29 Feb 2024 | 3.6530 | 3.6530 | 3.5800 | 3.6500 | 3.6500 | 290 |
| 28 Feb 2024 | 4.2640 | 4.4310 | 3.6310 | 3.6310 | 3.6310 | 5,660 |
| 27 Feb 2024 | 3.7360 | 3.7900 | 3.7360 | 3.7900 | 3.7900 | 671 |
| 26 Feb 2024 | 3.8560 | 3.8560 | 3.6010 | 3.7780 | 3.7780 | 3,540 |
| 23 Feb 2024 | 3.8540 | 3.8720 | 3.8540 | 3.8720 | 3.8720 | 4,650 |
| 22 Feb 2024 | 3.7170 | 3.8670 | 3.7170 | 3.8670 | 3.8670 | 720 |
| 21 Feb 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 20 Feb 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 19 Feb 2024 | 3.6600 | 3.7120 | 3.6350 | 3.7120 | 3.7120 | 700 |
| 16 Feb 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 15 Feb 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 14 Feb 2024 | 3.6860 | 3.6860 | 3.6800 | 3.6800 | 3.6800 | 500 |
| 13 Feb 2024 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
| 12 Feb 2024 | 3.7000 | 3.7530 | 3.6750 | 3.7390 | 3.7390 | 5,670 |
| 09 Feb 2024 | 3.7050 | 3.7430 | 3.7050 | 3.7430 | 3.7430 | 2,000 |
| 08 Feb 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 07 Feb 2024 | 3.8010 | 3.8070 | 3.8010 | 3.8070 | 3.8070 | 2,399 |
| 06 Feb 2024 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 05 Feb 2024 | 3.7220 | 3.7220 | 3.6900 | 3.7040 | 3.7040 | 165 |
| 02 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 01 Feb 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 31 Jan 2024 | 3.8420 | 3.9150 | 3.8420 | 3.9150 | 3.9150 | 2 |
| 30 Jan 2024 | 3.9240 | 3.9240 | 3.8990 | 3.8990 | 3.8990 | 50 |
| 29 Jan 2024 | 3.7900 | 3.7900 | 3.7860 | 3.7860 | 3.7860 | 100 |
| 26 Jan 2024 | 3.8880 | 3.9440 | 3.8840 | 3.9440 | 3.9440 | 4,600 |
| 25 Jan 2024 | 3.9480 | 3.9480 | 3.8550 | 3.9100 | 3.9100 | 33,190 |
| 24 Jan 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 100 |
| 23 Jan 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
| 22 Jan 2024 | 4.0240 | 4.0620 | 4.0240 | 4.0620 | 4.0620 | 510 |
| 19 Jan 2024 | 4.1380 | 4.1380 | 4.0100 | 4.0100 | 4.0100 | 3,500 |
| 18 Jan 2024 | 4.1500 | 4.2570 | 4.1350 | 4.1440 | 4.1440 | 5,182 |
| 17 Jan 2024 | 4.2200 | 4.2370 | 4.0500 | 4.1320 | 4.1320 | 9,100 |
| 16 Jan 2024 | 4.5500 | 4.5500 | 4.4060 | 4.4470 | 4.4470 | 2,675 |
| 15 Jan 2024 | 5.0340 | 5.0340 | 4.6270 | 4.6270 | 4.6270 | 1,301 |
| 12 Jan 2024 | 4.8970 | 4.8970 | 4.8140 | 4.8140 | 4.8140 | 23 |
| 11 Jan 2024 | 5.0840 | 5.0840 | 4.8050 | 4.8050 | 4.8050 | 2,480 |
| 10 Jan 2024 | 5.3020 | 5.3020 | 5.0800 | 5.0800 | 5.0800 | 1,200 |
| 09 Jan 2024 | 5.7220 | 5.7220 | 5.5000 | 5.5000 | 5.5000 | 450 |
| 08 Jan 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | - |
| 05 Jan 2024 | 5.9820 | 5.9820 | 5.9820 | 5.9820 | 5.9820 | - |
| 04 Jan 2024 | 5.7200 | 5.8760 | 5.7200 | 5.8760 | 5.8760 | 2,750 |
| 03 Jan 2024 | 6.1440 | 6.1440 | 5.6880 | 5.7200 | 5.7200 | 4,775 |
| 02 Jan 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 180 |
| 29 Dec 2023 | 6.2600 | 6.3740 | 6.2040 | 6.3740 | 6.3740 | 1,295 |
| 28 Dec 2023 | 6.2760 | 6.2760 | 6.2760 | 6.2760 | 6.2760 | - |
| 27 Dec 2023 | 6.4060 | 6.4060 | 6.2600 | 6.2600 | 6.2600 | 200 |
| 22 Dec 2023 | 6.1420 | 6.1420 | 6.1420 | 6.1420 | 6.1420 | 500 |
| 21 Dec 2023 | 5.8880 | 6.0060 | 5.8880 | 5.9980 | 5.9980 | 3,530 |
| 20 Dec 2023 | 5.8620 | 6.0180 | 5.8620 | 6.0080 | 6.0080 | 5,380 |
| 19 Dec 2023 | 5.4840 | 5.6940 | 5.4840 | 5.6940 | 5.6940 | 201 |
| 18 Dec 2023 | 5.3420 | 5.3420 | 5.1920 | 5.1920 | 5.1920 | 660 |
| 15 Dec 2023 | 5.5160 | 5.5800 | 5.2880 | 5.4160 | 5.4160 | 851 |
| 14 Dec 2023 | 4.8960 | 5.3720 | 4.8960 | 5.3720 | 5.3720 | 900 |
| 13 Dec 2023 | 4.8210 | 4.8210 | 4.6880 | 4.6880 | 4.6880 | 111 |
| 12 Dec 2023 | 4.9920 | 4.9990 | 4.9920 | 4.9990 | 4.9990 | 1,000 |
| *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.