Aumann AG - AAG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.5	12.74	12.74	12.74	12.2	25,655
October 16, 2025	12.54	12.86	12.86	12.88	12.52	16,237
October 15, 2025	11.78	12.5	12.5	12.5	11.6	16,289
October 14, 2025	11.82	11.54	11.54	11.82	11.54	3,252
October 13, 2025	12.38	11.82	11.82	12.38	11.78	12,407
October 10, 2025	12.52	12.44	12.44	12.52	12.16	4,070
October 09, 2025	12.7	12.36	12.36	12.7	12.14	8,878
October 08, 2025	12.42	12.38	12.38	12.62	12.22	21,771
October 07, 2025	12.72	12.4	12.4	12.72	12.22	7,105
October 06, 2025	12.64	12.74	12.74	12.76	12.42	15,976
October 03, 2025	12.48	12.8	12.8	12.8	12.48	11,815
October 02, 2025	12.44	12.56	12.56	12.62	12.26	8,045
October 01, 2025	12.84	12.54	12.54	12.84	12.44	4,787
September 30, 2025	12.68	12.82	12.82	12.82	12.5	11,723
September 29, 2025	12.72	12.68	12.68	12.72	12.56	7,448
September 26, 2025	12.66	12.7	12.7	12.7	12.56	9,737
September 25, 2025	12.54	12.72	12.72	12.72	12.54	11,446
September 24, 2025	12.6	12.46	12.46	12.7	12.08	4,144
September 23, 2025	12.78	12.56	12.56	12.8	12.52	24,124
September 22, 2025	12	12.64	12.64	12.7	11.82	45,511
September 19, 2025	11.86	12.26	12.26	12.48	11.82	25,627
September 18, 2025	11.48	11.94	11.94	11.94	11.48	17,806
September 17, 2025	11.28	11.46	11.46	11.5	11.16	8,437
September 16, 2025	11.12	11.12	11.12	11.26	11.1	1,104
September 15, 2025	11.2	11.06	11.06	11.2	11.06	5,689
September 12, 2025	11.3	11.28	11.28	11.38	11.16	9,545
September 11, 2025	11.5	11.3	11.3	11.8	11.06	15,073
September 10, 2025	11.26	11.48	11.48	11.48	11.26	2,192
September 09, 2025	11.18	11.2	11.2	11.2	11.08	585
September 08, 2025	11.08	11.06	11.06	11.18	11	2,410
September 05, 2025	11.26	11.02	11.02	11.26	11.02	3,358
September 04, 2025	11.1	11.3	11.3	11.34	11.08	3,056
September 03, 2025	10.98	11.04	11.04	11.12	10.98	1,406
September 02, 2025	10.72	11.2	11.2	11.2	10.72	14,138
September 01, 2025	11.46	11	11	11.46	10.86	8,292
August 29, 2025	11.3	11.18	11.18	11.3	10.74	52,440
August 28, 2025	10.98	10.78	10.78	10.98	10.68	22,714
August 27, 2025	11	10.78	10.78	11	10.72	9,606
August 26, 2025	11.36	10.94	10.94	11.42	10.9	33,731
August 25, 2025	11.34	11.4	11.4	11.6	11.32	13,432
August 22, 2025	11.66	11.28	11.28	11.66	11.28	8,774
August 21, 2025	11.6	11.66	11.66	11.72	11.5	3,678
August 20, 2025	11.42	11.58	11.58	11.6	11.38	5,531
August 19, 2025	11.5	11.42	11.42	11.5	11.24	1,019
August 18, 2025	11.2	11.12	11.12	11.2	11.1	2,260
August 15, 2025	11.58	11.24	11.24	11.58	11.08	7,293
August 14, 2025	11.76	11.74	11.74	11.76	11.42	27,431
August 13, 2025	11.98	11.84	11.84	11.98	11.78	1,006
August 12, 2025	11.7	11.98	11.98	11.98	11.7	4,198
August 11, 2025	11.8	11.78	11.78	11.98	11.78	5,902
August 08, 2025	11.96	11.84	11.84	11.98	11.8	4,468
August 07, 2025	12.28	12	12	12.28	11.94	8,472
August 06, 2025	12.26	12.22	12.22	12.3	12.12	13,502
August 05, 2025	11.8	12.08	12.08	12.26	11.8	20,669
August 04, 2025	11.6	11.9	11.9	11.9	11.58	8,276
August 01, 2025	12.2	11.62	11.62	12.2	11.56	7,818
July 31, 2025	12.2	11.96	11.96	12.2	11.96	6,714
July 30, 2025	12.2	12.2	12.2	12.2	12.16	9,349
July 29, 2025	12.26	12.2	12.2	12.3	12.2	12,541
July 28, 2025	12.3	12.26	12.26	12.3	12.2	3,595

Aumann AG (AAG.DE) XETRA