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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.1	24.78	24.78	26.48	24.56	600,186
November 06, 2025	27.84	25.9	25.9	27.84	24.66	1.94M
November 05, 2025	29.82	28	28	31.36	27.74	1.07M
November 04, 2025	30.46	29.18	29.18	30.54	29.18	467,206
November 03, 2025	30.6	31.24	31.24	31.38	30.52	322,511
October 31, 2025	30.36	30.44	30.44	30.58	29.72	415,973
October 30, 2025	30	30.34	30.34	30.8	29.8	308,693
October 29, 2025	30.18	30.12	30.12	30.5	29.86	262,771
October 28, 2025	29.92	30	30	30.3	29.5	457,084
October 27, 2025	30.1	30	30	30.22	29.42	555,786
October 24, 2025	29.56	29.88	29.88	29.88	29.08	399,158
October 23, 2025	30.42	29.4	29.4	30.56	29.08	767,767
October 22, 2025	29.7	30	30	30.4	29.7	477,129
October 21, 2025	29.94	29.8	29.8	30.26	29.56	669,756
October 20, 2025	28.74	29.66	29.66	29.72	28.74	248,244
October 17, 2025	28.74	28.52	28.52	29.5	28.32	482,754
October 16, 2025	28.48	29.2	29.2	29.36	28.22	200,900
October 15, 2025	27.46	28.56	28.56	28.9	27.38	368,694
October 14, 2025	27.74	27.2	27.2	27.74	26.98	276,902
October 13, 2025	28.5	28.04	28.04	28.94	27.52	306,815
October 10, 2025	29.7	28.5	28.5	29.7	28.5	310,811
October 09, 2025	30.6	29.8	29.8	30.64	29.8	247,827
October 08, 2025	30.86	30.56	30.56	31.16	30.4	199,492
October 07, 2025	30.38	30.78	30.78	31.06	29.98	265,557
October 06, 2025	30.9	30.5	30.5	31.5	30.24	269,897
October 03, 2025	31.06	30.76	30.76	31.3	30.42	355,012
October 02, 2025	29.52	29.96	29.96	30.82	29.52	376,668
October 01, 2025	28.9	29.58	29.58	29.58	26.96	580,429
September 30, 2025	28.22	29	29	29.62	28.22	366,425
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

AUTO1 Group SE (AG1.DE) XETRA