AUTO1 Group SE - AG1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	28.5	28.18	28.18	28.5	27.74	155,676
September 26, 2025	28.98	28.14	28.14	29.14	27.54	186,890
September 25, 2025	29.14	28.86	28.86	29.32	28.5	140,771
September 24, 2025	28.32	29.2	29.2	29.2	27.76	141,176
September 23, 2025	28.92	28.46	28.46	28.96	27.92	235,936
September 22, 2025	28.32	28.32	28.32	28.32	28.32	189,511
September 19, 2025	28.96	28.32	28.32	29.56	28.02	861,547
September 18, 2025	29	28.98	28.98	30.16	28.86	581,922
September 17, 2025	28.02	28.8	28.8	28.86	27.8	268,970
September 16, 2025	27.64	27.92	27.92	28.78	27.58	281,740
September 15, 2025	26.76	27.66	27.66	27.7	26.76	118,162
September 12, 2025	27.14	26.6	26.6	27.34	26.38	211,186
September 11, 2025	26.32	27	27	27.2	26.16	94,617
September 10, 2025	26.7	26.36	26.36	26.78	26.22	120,126
September 09, 2025	26.7	26.44	26.44	26.72	26.22	148,455
September 08, 2025	26.42	26.48	26.48	26.84	26.3	236,719
September 05, 2025	26.6	26.16	26.16	26.84	25.98	209,730
September 04, 2025	26.14	26.5	26.5	26.72	25.4	249,483
September 03, 2025	26.68	26.14	26.14	27.3	25.56	373,078
September 02, 2025	28.2	26.9	26.9	28.3	26.44	346,030
September 01, 2025	28.9	28.16	28.16	29.18	28.06	183,250
August 29, 2025	28.72	28.9	28.9	29.46	28.68	216,747
August 28, 2025	28.82	28.66	28.66	29.12	28.24	210,234
August 27, 2025	28.74	28.84	28.84	28.92	28.4	77,990
August 26, 2025	29.04	28.94	28.94	29.28	28.48	280,074
August 25, 2025	28.86	29.32	29.32	29.4	28.76	87,628
August 22, 2025	28.46	28.9	28.9	29.14	28.24	33,880
August 21, 2025	28.8	28.56	28.56	29	28.2	146,476
August 20, 2025	29.02	28.9	28.9	29.34	28.52	201,445
August 19, 2025	29.48	29.3	29.3	29.66	28.98	145,413
August 18, 2025	29.32	29.42	29.42	29.54	28.74	181,292
August 15, 2025	28.92	28.58	28.58	28.92	28.08	190,688
August 14, 2025	29.06	28.96	28.96	29.36	28.66	246,943
August 13, 2025	29.24	29.02	29.02	29.92	28.78	298,614
August 12, 2025	28.76	29.04	29.04	29.06	28.64	126,857
August 11, 2025	28.5	28.74	28.74	28.74	27.9	143,577
August 08, 2025	28.74	28.62	28.62	29.18	28.4	147,737
August 07, 2025	28.16	28.9	28.9	29.5	27.88	373,984
August 06, 2025	27.56	27.88	27.88	27.96	27.2	113,297
August 05, 2025	27.1	27.46	27.46	28.02	27.1	279,482
August 04, 2025	26.38	26.76	26.76	27.44	26.38	286,255
August 01, 2025	26.08	26.38	26.38	26.48	25.44	261,097
July 31, 2025	26.06	26.5	26.5	26.98	26.02	538,901
July 30, 2025	26.6	25.6	25.6	26.6	23.16	877,871
July 29, 2025	24.92	24.58	24.58	25.26	24.54	180,108
July 28, 2025	25	24.84	24.84	25.68	24.84	176,476
July 25, 2025	24.86	24.92	24.92	25	24.7	204,673
July 24, 2025	25.2	25	25	25.6	24.8	219,373
July 23, 2025	24.38	24.9	24.9	25	24.26	212,149
July 22, 2025	24.44	24.2	24.2	24.8	23.9	273,012
July 21, 2025	24.68	24.62	24.62	25	24.32	225,981
July 18, 2025	26.02	24.68	24.68	26.02	24.68	192,261
July 17, 2025	25.72	25.84	25.84	25.84	25.38	205,208
July 16, 2025	25.4	25.42	25.42	25.9	25.14	225,922
July 15, 2025	25.96	25.6	25.6	26.06	25.22	195,602
July 14, 2025	25.28	25.82	25.82	25.82	25.04	359,984
July 11, 2025	25.76	25.8	25.8	26.24	25.18	269,678
July 10, 2025	26.82	26.24	26.24	27.16	26.24	204,096
July 09, 2025	27.16	26.62	26.62	28.04	26.2	556,116
July 08, 2025	27.98	27.06	27.06	27.98	26.6	517,135

AUTO1 Group SE (AG1.DE) XETRA