AUTO1 Group SE (AG1.DE) XETRA

15.45

-0.55(-3.44%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.18	15.45	15.45	15.82	15.05	600,865
April 01, 2026	16	16	16	16.26	14.74	1.16M
March 31, 2026	15.3	14.98	14.98	15.7	14.7	818,451
March 30, 2026	15.39	15.32	15.32	15.39	14.95	529,877
March 27, 2026	15.96	15.52	15.52	15.99	15.32	489,277
March 26, 2026	16.28	15.77	15.77	16.34	15.57	511,706
March 25, 2026	16.63	16.18	16.18	16.75	16	442,775
March 24, 2026	16.38	15.97	15.97	16.87	15.97	576,273
March 23, 2026	14.65	16.25	16.25	16.52	14.46	1.12M
March 20, 2026	15.4	15.22	15.22	15.74	15	1.4M
March 19, 2026	16.76	15.06	15.06	16.83	14.92	935,136
March 18, 2026	17.25	16.97	16.97	17.6	16.9	517,305
March 17, 2026	16.76	17.13	17.13	17.13	16.34	542,940
March 16, 2026	16.77	16.77	16.77	17.23	16.2	1M
March 13, 2026	16	16.31	16.31	16.75	15.72	815,060
March 12, 2026	16.35	16.18	16.18	16.38	15.56	1.18M
March 11, 2026	16.8	16.33	16.33	16.81	16.17	611,193
March 10, 2026	16.17	16.76	16.76	16.97	16.14	634,150
March 09, 2026	15.4	15.54	15.54	15.84	15.18	580,345
March 06, 2026	16.15	15.8	15.8	16.35	15.56	592,899
March 05, 2026	16.24	15.94	15.94	16.46	15.7	1.03M
March 04, 2026	15.67	16.37	16.37	16.5	15.2	775,575
March 03, 2026	15.8	15.67	15.67	15.88	15.24	1.05M
March 02, 2026	16.34	15.99	15.99	16.71	15.75	1.08M
February 27, 2026	17.51	17.2	17.2	17.58	16.7	2.6M
February 26, 2026	16.28	17.56	17.56	17.66	16.2	1.82M
February 25, 2026	19.41	15.87	15.87	19.89	15.81	3.87M
February 24, 2026	19.14	19.4	19.4	19.56	18.69	1.27M
February 23, 2026	19.3	19.28	19.28	19.78	18.98	1.02M
February 20, 2026	19.25	19.54	0	19.59	18.74	400,084
February 19, 2026	19	19.13	0	19.22	18.47	1.25M
February 18, 2026	18.94	18.99	0	19.35	18.55	808,073
February 17, 2026	18.52	18.66	0	18.69	18	449,897
February 16, 2026	19.04	18.7	0	19.27	18.57	519,601
February 13, 2026	19.21	18.83	0	19.24	18.36	1.22M
February 12, 2026	21.86	19.21	0	21.9	19.15	1.2M
February 11, 2026	23.4	21.74	0	23.44	21.04	1.11M
February 10, 2026	24.06	23.48	0	24.1	22.64	772,877
February 09, 2026	24.52	24.36	0	24.92	24.2	362,189
February 06, 2026	24.66	24.5	0	24.7	24	409,025
February 05, 2026	25.9	24.72	0	26.2	24.34	457,844
February 04, 2026	26.5	25.54	0	26.68	25.52	430,920
February 03, 2026	29.14	26.6	0	29.3	26.58	556,843
February 02, 2026	27.3	28.96	0	29.2	27.3	426,725
January 30, 2026	29.02	27.9	0	29.46	27.86	303,776
January 29, 2026	29	27.5	0	29.02	27.4	384,954
January 28, 2026	30.66	29.12	0	30.66	29.12	438,270
January 27, 2026	30.3	30.2	0	30.54	29.82	214,778
January 26, 2026	29.8	30.44	0	30.44	29.44	287,164
January 23, 2026	29.4	29.86	0	30.78	29.4	485,192
January 22, 2026	28.62	29.52	0	29.56	28.3	394,673
January 21, 2026	27.98	27.94	0	28.32	27.48	252,308
January 20, 2026	28.88	28	0	28.94	27.9	242,212
January 19, 2026	28.9	29.08	0	29.3	28.66	201,925
January 16, 2026	29.32	29.52	0	29.84	28.94	216,293
January 15, 2026	29.7	29.36	0	30.06	29.16	283,896
January 14, 2026	30.86	29.08	0	30.86	29.08	249,438
January 13, 2026	30.56	30.64	0	31.02	30.56	303,077
January 12, 2026	30.2	30.6	0	30.74	29.98	427,960
January 09, 2026	28.98	30.18	0	30.48	28.94	681,488