Aumovio SE (AMV0.DE) XETRA

36.75

-0.5(-1.34%)

Updated at May 08 04:59PM

Currency In EUR

AMV0.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2026	38	37.25	37.25	39.6	36.9	215,721
May 06, 2026	37.95	38.95	38.95	39.95	37.7	231,865
May 05, 2026	36.35	37.3	37.3	37.35	36.25	167,012
May 04, 2026	37	36.1	36.1	37	35.85	166,614
April 30, 2026	35.85	36.85	36.85	36.85	35.55	207,262
April 29, 2026	37.2	36.2	36.2	37.2	35.95	160,035
April 28, 2026	38	36.55	36.55	38	35.9	158,586
April 27, 2026	37.25	37.6	37.6	37.6	36.9	117,174
April 24, 2026	36.8	36.75	36.75	37.35	36.35	147,493
April 23, 2026	36.9	37.2	37.2	37.6	36.55	157,265
April 22, 2026	38	37.2	37.2	38	36.95	105,896
April 21, 2026	38.45	37.55	37.55	38.7	37.45	37,553
April 20, 2026	37.6	38.05	38.05	38.2	37.6	113,037
April 17, 2026	36.15	38.6	38.6	39.25	36.15	233,500
April 16, 2026	37.75	36.6	36.6	37.75	36.25	245,053
April 15, 2026	36.25	35.65	35.65	36.3	35.4	132,392
April 14, 2026	36.55	36.2	36.2	36.8	36	115,228
April 13, 2026	35.7	36.15	36.15	36.15	35.2	157,076
April 10, 2026	35.5	36.15	36.15	36.3	35.2	146,473
April 09, 2026	35.55	35.35	35.35	35.6	35.05	139,250
April 08, 2026	37	35.75	35.75	37	35.45	182,768
April 07, 2026	34.65	33.55	33.55	35.25	33.5	198,518
April 02, 2026	34.5	34.78	34.78	35	34.12	101,985
April 01, 2026	35.28	35.18	35.18	35.66	34.38	202,895
March 31, 2026	33.1	33.42	33.42	34	33	230,562
March 30, 2026	33.3	33.34	33.34	33.48	32.44	161,046
March 27, 2026	34.52	33.56	33.56	34.82	33.46	220,083
March 26, 2026	35.2	34.74	34.74	35.34	34.74	209,221
March 25, 2026	36	35.62	35.62	36.42	35.48	198,024
March 24, 2026	35.5	35.26	35.26	35.5	34.6	163,360
March 23, 2026	33.56	35.2	35.2	36.12	33.1	291,028
March 20, 2026	35.52	34.14	34.14	36.4	34.14	722,041
March 19, 2026	37.2	35.12	35.12	37.42	34.92	312,322
March 18, 2026	36.72	37.8	37.8	38.02	36.44	269,492
March 17, 2026	36	36.54	36.54	36.74	35.48	203,089
March 16, 2026	36.1	36.02	36.02	36.24	35.46	81,882
March 13, 2026	35	35.98	35.98	36.52	34.54	282,652
March 12, 2026	37.8	36.34	36.34	37.9	35.78	179,101
March 11, 2026	37.22	37.38	37.38	38.04	36.94	146,194
March 10, 2026	37.6	37.44	37.44	38.4	37.26	229,841
March 09, 2026	36.6	36.76	36.76	36.76	35.62	197,521
March 06, 2026	37.92	37.54	37.54	37.92	36.98	105,547
March 05, 2026	38	37.36	37.36	38.02	37.06	140,586
March 04, 2026	37.28	38.04	38.04	38.58	37.28	97,402
March 03, 2026	39.8	37.62	37.62	39.8	37.24	139,858
March 02, 2026	41.36	40.36	40.36	41.44	39.88	159,110
February 27, 2026	42.64	42.3	42.3	42.86	41.54	220,156
February 26, 2026	42.5	42.36	42.36	43.02	42.2	105,969
February 25, 2026	42.46	42.74	42.74	43.1	41.86	160,110
February 24, 2026	40.82	42.22	42.22	42.22	40.8	176,112
February 23, 2026	40.92	40.82	40.82	41.56	40.26	139,729
February 20, 2026	40.74	41.18	41.18	41.26	40.62	80,451
February 19, 2026	41.02	40.98	40.98	41.18	40.24	109,139
February 18, 2026	41.02	41.04	41.04	41.12	39.8	188,878
February 17, 2026	41.9	41.12	41.12	42.14	39.36	422,599
February 16, 2026	43.38	42.98	42.98	43.72	42.8	56,482
February 13, 2026	43.44	43.5	43.5	43.68	42.9	125,085
February 12, 2026	43.64	43.82	43.82	44.58	43.36	135,870
February 11, 2026	43.24	43.48	43.48	44.08	42.96	143,223
February 10, 2026	42.7	43.72	43.72	44.76	42.56	178,501