AUTO1 Group SE AG1
XETR · Germany · Technology Services
€17.63-0.03 (-0.17%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.61 | -0.28% | €17.30 | €17.84 | €17.16 | 80.76K |
| 2026-09-30 | €17.66 | -1.51% | €18.00 | €18.11 | €17.66 | 363.11K |
| 2026-09-29 | €17.93 | -1.38% | €18.20 | €18.43 | €17.87 | 245.66K |
| 2026-09-28 | €18.18 | -0.93% | €18.44 | €18.46 | €17.94 | 334.54K |
| 2026-09-25 | €18.35 | +1.10% | €18.26 | €18.51 | €18.21 | 246.59K |
| 2026-09-24 | €18.15 | -0.49% | €18.13 | €18.62 | €18.09 | 463.67K |
| 2026-09-23 | €18.24 | -0.65% | €18.58 | €18.65 | €18.20 | 470.56K |
| 2026-09-22 | €18.36 | +2.00% | €17.96 | €18.83 | €17.96 | 320.96K |
| 2026-09-21 | €18.00 | -3.95% | €18.81 | €18.90 | €17.88 | 414.29K |
| 2026-09-18 | €18.74 | +1.08% | €18.61 | €19.08 | €18.52 | 570.94K |
| 2026-09-17 | €18.54 | -3.19% | €19.02 | €19.24 | €18.54 | 578.71K |
| 2026-09-16 | €19.15 | -1.29% | €19.45 | €19.47 | €19.07 | 360.62K |
| 2026-09-15 | €19.40 | +2.21% | €18.97 | €19.40 | €18.97 | 535.10K |
| 2026-09-14 | €18.98 | -5.76% | €20.12 | €20.30 | €18.98 | 607.90K |
| 2026-09-11 | €20.14 | -0.30% | €20.20 | €20.40 | €20.02 | 319.73K |
| 2026-09-10 | €20.20 | +1.20% | €20.14 | €20.66 | €20.02 | 470.65K |
| 2026-09-09 | €19.96 | -6.47% | €20.64 | €21.08 | €19.64 | 797.76K |
| 2026-09-08 | €21.34 | +0.85% | €20.94 | €21.34 | €20.72 | 289.90K |
| 2026-09-07 | €21.16 | -3.99% | €22.00 | €22.00 | €21.02 | 242.99K |
| 2026-09-04 | €22.04 | +0.27% | €22.16 | €22.30 | €21.80 | 224.44K |
| 2026-09-03 | €21.98 | +4.77% | €21.50 | €22.36 | €21.42 | 369.86K |
| 2026-09-02 | €20.98 | -3.67% | €21.00 | €21.68 | €19.52 | 753.54K |
| 2026-09-01 | €21.78 | -3.20% | €22.46 | €22.46 | €21.64 | 544.00K |
| 2026-08-31 | €22.50 | +1.08% | €22.10 | €22.50 | €22.08 | 580.18K |
| 2026-08-28 | €22.26 | +1.27% | €21.92 | €22.26 | €21.56 | 299.73K |
| 2026-08-27 | €21.98 | -1.88% | €22.52 | €22.60 | €21.98 | 333.46K |
| 2026-08-26 | €22.40 | +3.23% | €21.82 | €22.46 | €21.70 | 328.91K |
| 2026-08-25 | €21.70 | +2.65% | €21.26 | €21.82 | €21.20 | 368.80K |
| 2026-08-24 | €21.14 | -0.09% | €21.00 | €21.32 | €20.80 | 197.91K |
| 2026-08-21 | €21.16 | +3.02% | €20.72 | €21.22 | €20.58 | 225.36K |
| 2026-08-20 | €20.54 | +2.19% | €20.02 | €20.82 | €19.91 | 308.85K |
| 2026-08-19 | €20.10 | -3.09% | €20.50 | €20.56 | €19.82 | 487.44K |
| 2026-08-18 | €20.74 | -0.29% | €20.80 | €21.32 | €20.58 | 322.83K |
| 2026-08-17 | €20.80 | -1.98% | €21.28 | €21.32 | €20.56 | 310.46K |
| 2026-08-14 | €21.22 | -0.28% | €21.24 | €21.58 | €21.22 | 211.00K |
| 2026-08-13 | €21.28 | -1.02% | €21.58 | €21.88 | €21.28 | 289.31K |
| 2026-08-12 | €21.50 | +0.56% | €21.46 | €21.66 | €21.10 | 267.03K |
| 2026-08-11 | €21.38 | +1.42% | €20.92 | €21.60 | €20.90 | 318.81K |
| 2026-08-10 | €21.08 | -3.21% | €21.92 | €21.92 | €20.98 | 417.18K |
| 2026-08-07 | €21.78 | +2.64% | €21.00 | €22.12 | €21.00 | 441.71K |
| 2026-08-06 | €21.22 | -4.41% | €22.40 | €22.58 | €20.80 | 591.99K |
| 2026-08-05 | €22.20 | -5.37% | €23.48 | €23.66 | €22.20 | 504.36K |
| 2026-08-04 | €23.46 | -0.34% | €23.72 | €23.76 | €22.26 | 395.27K |
| 2026-08-03 | €23.54 | +4.25% | €23.08 | €23.54 | €22.38 | 304.76K |
| 2026-07-31 | €22.58 | +0.71% | €22.88 | €23.56 | €22.58 | 410.53K |
| 2026-07-30 | €22.42 | -2.18% | €22.54 | €23.28 | €21.50 | 483.29K |
| 2026-07-29 | €22.92 | -3.62% | €23.64 | €23.66 | €19.86 | 1.49M |
| 2026-07-28 | €23.78 | -3.49% | €24.74 | €24.90 | €23.68 | 590.66K |
| 2026-07-27 | €24.64 | +3.62% | €24.76 | €25.18 | €24.54 | 354.11K |
| 2026-07-24 | €23.78 | +2.94% | €22.94 | €24.10 | €22.94 | 326.91K |
| 2026-07-23 | €23.10 | -4.31% | €23.80 | €23.90 | €22.70 | 417.69K |
| 2026-07-22 | €24.14 | -0.33% | €24.10 | €24.50 | €23.80 | 207.06K |
| 2026-07-21 | €24.22 | -3.58% | €25.00 | €25.24 | €24.06 | 349.29K |
| 2026-07-20 | €25.12 | -1.02% | €25.22 | €25.82 | €25.12 | 215.31K |
| 2026-07-17 | €25.38 | -2.83% | €25.80 | €26.00 | €25.02 | 330.71K |
| 2026-07-16 | €26.12 | +2.27% | €25.54 | €26.24 | €25.50 | 238.85K |
| 2026-07-15 | €25.54 | +1.03% | €25.22 | €25.94 | €24.92 | 249.83K |
| 2026-07-14 | €25.28 | +2.68% | €24.16 | €25.42 | €23.68 | 349.97K |
| 2026-07-13 | €24.62 | -2.99% | €25.00 | €25.34 | €24.54 | 230.75K |
| 2026-07-10 | €25.38 | +2.50% | €24.96 | €25.38 | €24.70 | 174.13K |
| 2026-07-09 | €24.76 | +1.89% | €24.66 | €25.04 | €24.36 | 284.14K |
| 2026-07-08 | €24.30 | -4.03% | €25.06 | €25.22 | €24.10 | 313.78K |
| 2026-07-07 | €25.32 | -1.71% | €25.70 | €26.10 | €25.32 | 246.94K |
| 2026-07-06 | €25.76 | +1.82% | €25.40 | €27.04 | €25.30 | 470.59K |
| 2026-07-03 | €25.30 | +3.35% | €25.16 | €25.64 | €24.68 | 365.37K |
| 2026-07-02 | €24.48 | +1.92% | €23.86 | €24.48 | €23.44 | 401.33K |
| 2026-07-01 | €24.02 | +3.71% | €23.06 | €24.14 | €23.00 | 495.77K |
| 2026-06-30 | €23.16 | 0.00% | €23.56 | €23.90 | €22.80 | 393.74K |
| 2026-06-29 | €23.16 | -0.77% | €23.40 | €23.94 | €23.16 | 253.81K |
| 2026-06-26 | €23.34 | -4.66% | €24.18 | €24.18 | €23.30 | 464.26K |
| 2026-06-25 | €24.48 | -1.05% | €24.72 | €25.28 | €24.48 | 384.17K |
| 2026-06-24 | €24.74 | +5.10% | €23.60 | €24.74 | €22.92 | 336.93K |
| 2026-06-23 | €23.54 | -3.52% | €24.00 | €24.22 | €23.20 | 272.72K |
| 2026-06-22 | €24.40 | 0.00% | €25.00 | €25.22 | €24.40 | 329.82K |
| 2026-06-19 | €24.40 | -5.21% | €25.50 | €25.70 | €24.40 | 932.54K |
| 2026-06-18 | €25.74 | +1.18% | €25.50 | €26.28 | €24.48 | 534.84K |
| 2026-06-17 | €25.44 | +8.35% | €25.14 | €26.08 | €24.78 | 852.32K |
| 2026-06-16 | €23.48 | -5.48% | €24.76 | €25.14 | €23.38 | 468.84K |
| 2026-06-15 | €24.84 | +6.52% | €24.20 | €25.16 | €24.20 | 497.08K |
| 2026-06-12 | €23.32 | +4.01% | €23.10 | €23.36 | €22.60 | 385.90K |
| 2026-06-11 | €22.42 | -0.27% | €22.50 | €23.04 | €22.16 | 246.64K |
| 2026-06-10 | €22.48 | +1.26% | €22.30 | €23.52 | €22.30 | 433.29K |
| 2026-06-09 | €22.20 | +3.35% | €21.50 | €22.60 | €21.40 | 350.92K |
| 2026-06-08 | €21.48 | -1.74% | €21.30 | €21.86 | €20.94 | 312.68K |
| 2026-06-05 | €21.86 | -1.62% | €22.00 | €23.10 | €21.82 | 308.42K |
| 2026-06-04 | €22.22 | +1.09% | €22.02 | €22.44 | €21.84 | 318.36K |
| 2026-06-03 | €21.98 | -3.68% | €22.10 | €22.62 | €21.48 | 436.02K |
| 2026-06-02 | €22.82 | +1.78% | €22.46 | €23.38 | €22.46 | 408.36K |
| 2026-06-01 | €22.42 | -1.67% | €22.70 | €23.02 | €22.30 | 414.73K |
| 2026-05-29 | €22.80 | +2.98% | €22.30 | €23.20 | €22.06 | 743.33K |