Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AUTO1 Group SE (AG1.DE)

XETRA - XETRA Delayed Price. Currency in EUR
8.40-0.13 (-1.52%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20228.528.608.198.408.40254,652
Dec 07, 20228.598.748.408.538.53211,146
Dec 06, 20228.748.788.478.658.65185,471
Dec 05, 20228.979.158.778.798.79190,953
Dec 02, 20228.689.088.628.988.98329,622
Dec 01, 20228.518.948.518.748.74304,363
Nov 30, 20227.988.317.908.258.25160,712
Nov 29, 20228.098.227.917.927.92156,429
Nov 28, 20228.308.367.848.058.05157,649
Nov 25, 20228.298.398.078.368.3684,873
Nov 24, 20228.168.488.138.358.35144,307
Nov 23, 20227.848.157.578.088.08216,329
Nov 22, 20227.978.017.767.847.84249,049
Nov 21, 20228.368.447.968.038.03207,286
Nov 18, 20228.448.628.278.418.41156,794
Nov 17, 20228.668.938.108.398.39330,585
Nov 16, 20229.489.568.568.668.66446,493
Nov 15, 202210.1510.249.649.859.85277,211
Nov 14, 20229.9210.109.6210.1010.10245,188
Nov 11, 20229.179.829.179.779.77452,828
Nov 10, 20228.359.098.159.099.09383,407
Nov 09, 20228.448.578.318.508.50156,127
Nov 08, 20227.828.497.738.468.46184,797
Nov 07, 20227.367.897.367.897.89268,690
Nov 04, 20226.917.456.917.437.43301,780
Nov 03, 20226.686.996.516.906.90246,663
Nov 02, 20227.407.406.806.836.83270,804
Nov 01, 20226.887.406.887.267.26250,386
Oct 31, 20226.847.056.786.826.82186,742
Oct 28, 20226.886.946.706.826.82399,695
Oct 27, 20227.377.456.676.976.97482,330
Oct 26, 20227.147.477.037.437.43297,955
Oct 25, 20226.627.166.557.167.16302,856
Oct 24, 20226.606.766.356.606.60178,845
Oct 21, 20226.686.756.436.516.51237,479
Oct 20, 20226.666.766.366.746.74252,775
Oct 19, 20226.556.816.536.696.69306,378
Oct 18, 20226.366.766.366.606.60260,209
Oct 17, 20226.056.385.916.386.38245,107
Oct 14, 20225.916.255.726.096.09442,918
Oct 13, 20225.555.825.415.765.76392,389
Oct 12, 20225.665.725.505.665.66357,288
Oct 11, 20225.805.965.645.735.73367,304
Oct 10, 20225.976.165.895.895.89333,019
Oct 07, 20226.356.396.066.066.06454,823
Oct 06, 20226.366.746.366.456.45364,670
Oct 05, 20226.616.696.206.356.35389,767
Oct 04, 20226.556.666.346.646.64334,393
Oct 03, 20226.396.526.036.476.47389,172
Sep 30, 20226.576.616.166.476.47803,688
Sep 29, 20227.307.306.416.496.49503,634
Sep 28, 20227.267.417.087.367.36312,483
Sep 27, 20227.727.947.517.557.55191,073
Sep 26, 20227.498.027.477.707.70192,576
Sep 23, 20228.408.407.417.637.63440,660
Sep 22, 20228.558.738.358.408.40239,271
Sep 21, 20228.348.778.348.758.75205,534
Sep 20, 20228.578.648.238.638.63249,455
Sep 19, 20229.239.238.498.528.52311,466
Sep 16, 20229.729.729.279.289.281,655,738
Sep 15, 20229.7810.089.569.809.80230,676
Sep 14, 202210.0610.429.739.869.86233,811
Sep 13, 202210.6110.7110.1210.1510.15192,934
Sep 12, 202211.0011.1110.5710.6610.66200,473
Sep 09, 202210.8311.0610.7810.9110.91184,106
Sep 08, 202210.7510.8910.2710.7410.74237,019
Sep 07, 202210.3010.7610.2810.7110.71137,588
Sep 06, 20229.9010.649.9010.3110.31157,212
Sep 05, 202210.1810.189.759.989.98188,056
Sep 02, 202210.2210.5210.1710.5010.50165,405
Sep 01, 202210.3710.4810.0210.1310.13126,991
Aug 31, 202210.4010.5810.1810.4610.46238,357
Aug 30, 20229.9410.549.9410.3910.39225,169
Aug 29, 20229.9810.219.9410.0210.02230,232
Aug 26, 202210.4910.5910.0110.1610.16338,327
Aug 25, 202210.2810.409.9310.4010.40271,267
Aug 24, 202210.1810.289.9110.1910.19152,694
Aug 23, 202210.4410.7210.0710.1710.17412,487
Aug 22, 202210.8010.8210.4210.5310.53185,666
Aug 19, 202211.1511.2510.8010.8510.85168,385
Aug 18, 202211.0611.4411.0311.2511.25192,318
Aug 17, 202211.2011.3410.8111.0111.01226,522
Aug 16, 202211.5711.6011.0011.2111.21303,737
Aug 15, 202211.7911.9811.3811.5311.53421,525
Aug 12, 202211.4111.6811.3911.4611.46328,693
Aug 11, 202211.6411.7611.2911.4511.45351,314
Aug 10, 202210.8211.5010.6211.5011.50287,483
Aug 09, 202211.4111.6210.8910.9510.95252,784
Aug 08, 202211.3911.7211.0711.5211.52428,294
Aug 05, 202210.5111.4410.5111.4311.431,036,358
Aug 04, 20229.669.669.669.669.66-
Aug 03, 20229.0210.198.979.669.661,230,763
Aug 02, 20228.478.567.998.568.56579,684
Aug 01, 20228.408.568.208.558.55408,591
Jul 29, 20228.328.488.148.398.39310,736
Jul 28, 20227.938.357.938.258.25443,064
Jul 27, 20227.577.907.307.867.86289,073
Jul 26, 20228.058.077.537.537.53279,395
Jul 25, 20228.518.517.938.008.00248,305
Jul 22, 20228.208.637.828.558.55383,760
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement