Aumovio SE AMV0
XETR · Germany · Producer Manufacturing
€34.55-1.70 (-4.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €36.25 | +0.42% | €36.30 | €37.15 | €35.65 | 137.25K |
| 2026-09-29 | €36.10 | -1.10% | €36.20 | €36.50 | €35.85 | 103.58K |
| 2026-09-28 | €36.50 | -0.82% | €37.05 | €37.25 | €36.25 | 212.51K |
| 2026-09-25 | €36.80 | +1.10% | €35.65 | €37.30 | €35.60 | 173.51K |
| 2026-09-24 | €36.40 | -0.82% | €36.45 | €37.00 | €36.05 | 177.56K |
| 2026-09-23 | €36.70 | -0.94% | €36.85 | €37.45 | €36.45 | 158.95K |
| 2026-09-22 | €37.05 | +4.66% | €35.40 | €37.10 | €35.25 | 168.10K |
| 2026-09-21 | €35.40 | -1.53% | €36.25 | €36.25 | €34.80 | 204.46K |
| 2026-09-18 | €35.95 | -4.13% | €37.40 | €37.50 | €35.80 | 1.43M |
| 2026-09-17 | €37.50 | +2.18% | €37.05 | €38.05 | €37.05 | 170.89K |
| 2026-09-16 | €36.70 | +0.27% | €36.30 | €37.00 | €36.20 | 266.88K |
| 2026-09-15 | €36.60 | -1.08% | €36.60 | €37.25 | €35.85 | 188.78K |
| 2026-09-14 | €37.00 | -2.12% | €37.50 | €38.00 | €36.35 | 137.56K |
| 2026-09-11 | €37.80 | -0.40% | €38.15 | €38.75 | €37.15 | 131.23K |
| 2026-09-10 | €37.95 | +2.02% | €36.95 | €38.60 | €36.65 | 210.35K |
| 2026-09-09 | €37.20 | -3.50% | €38.20 | €38.25 | €36.85 | 241.17K |
| 2026-09-08 | €38.55 | +2.25% | €37.10 | €39.00 | €37.05 | 135.73K |
| 2026-09-07 | €37.70 | +0.13% | €37.35 | €37.75 | €37.35 | 75.62K |
| 2026-09-04 | €37.65 | +1.48% | €37.40 | €38.05 | €37.15 | 151.62K |
| 2026-09-03 | €37.10 | +4.36% | €35.30 | €37.10 | €35.20 | 165.19K |
| 2026-09-02 | €35.55 | -0.28% | €34.80 | €36.00 | €34.35 | 129.27K |
| 2026-09-01 | €35.65 | -3.26% | €36.85 | €37.15 | €35.50 | 100.99K |
| 2026-08-31 | €36.85 | +2.08% | €35.80 | €37.50 | €35.80 | 166.19K |
| 2026-08-28 | €36.10 | +3.74% | €35.00 | €36.10 | €35.00 | 161.59K |
| 2026-08-27 | €34.80 | -0.85% | €34.95 | €35.30 | €34.65 | 219.86K |
| 2026-08-26 | €35.10 | -1.96% | €35.70 | €36.05 | €34.70 | 122.53K |
| 2026-08-25 | €35.80 | +1.85% | €35.10 | €36.05 | €34.80 | 125.41K |
| 2026-08-24 | €35.15 | -3.96% | €36.30 | €36.40 | €35.15 | 133.66K |
| 2026-08-21 | €36.60 | +0.55% | €36.75 | €36.90 | €36.20 | 88.94K |
| 2026-08-20 | €36.40 | +2.54% | €35.45 | €36.65 | €35.35 | 225.38K |
| 2026-08-19 | €35.50 | -1.25% | €35.85 | €35.95 | €35.35 | 91.68K |
| 2026-08-18 | €35.95 | -2.71% | €36.80 | €37.05 | €35.95 | 115.25K |
| 2026-08-17 | €36.95 | -0.27% | €37.05 | €37.05 | €36.20 | 86.07K |
| 2026-08-14 | €37.05 | -1.33% | €37.60 | €38.15 | €37.05 | 85.34K |
| 2026-08-13 | €37.55 | -0.40% | €37.55 | €38.10 | €37.30 | 118.22K |
| 2026-08-12 | €37.70 | -2.84% | €38.85 | €39.20 | €37.70 | 146.93K |
| 2026-08-11 | €38.80 | +1.57% | €38.50 | €39.30 | €37.90 | 97.47K |
| 2026-08-10 | €38.20 | +1.87% | €39.55 | €39.70 | €38.00 | 230.34K |
| 2026-08-07 | €37.50 | +1.49% | €36.70 | €38.00 | €35.10 | 314.43K |
| 2026-08-06 | €36.95 | -4.40% | €39.35 | €40.95 | €35.80 | 405.82K |
| 2026-08-05 | €38.65 | -2.15% | €39.80 | €40.10 | €38.65 | 150.74K |
| 2026-08-04 | €39.50 | -2.83% | €40.75 | €40.95 | €39.00 | 113.17K |
| 2026-08-03 | €40.65 | +2.01% | €40.40 | €41.70 | €40.40 | 196.37K |
| 2026-07-31 | €39.85 | -2.33% | €40.45 | €42.45 | €39.50 | 344.25K |
| 2026-07-30 | €40.80 | +10.72% | €36.75 | €43.00 | €36.75 | 471.59K |
| 2026-07-29 | €36.85 | -1.07% | €37.45 | €37.60 | €36.75 | 105.39K |
| 2026-07-28 | €37.25 | +2.19% | €36.15 | €37.55 | €36.15 | 69.60K |
| 2026-07-27 | €36.45 | -0.55% | €37.10 | €37.50 | €36.10 | 126.24K |
| 2026-07-24 | €36.65 | +2.37% | €35.60 | €36.65 | €35.50 | 154.19K |
| 2026-07-23 | €35.80 | +0.28% | €35.55 | €36.15 | €35.45 | 138.23K |
| 2026-07-22 | €35.70 | -0.70% | €35.55 | €36.55 | €35.50 | 122.74K |
| 2026-07-21 | €35.95 | +2.57% | €34.75 | €36.35 | €34.75 | 98.14K |
| 2026-07-20 | €35.05 | -2.64% | €35.90 | €35.90 | €34.50 | 143.46K |
| 2026-07-17 | €36.00 | -3.10% | €37.00 | €37.05 | €35.50 | 117.47K |
| 2026-07-16 | €37.15 | -1.20% | €37.70 | €38.10 | €37.05 | 104.22K |
| 2026-07-15 | €37.60 | +4.01% | €36.40 | €37.70 | €35.90 | 114.06K |
| 2026-07-14 | €36.15 | -1.90% | €36.45 | €36.50 | €35.70 | 98.26K |
| 2026-07-13 | €36.85 | 0.00% | €36.10 | €37.25 | €35.90 | 100.75K |
| 2026-07-10 | €36.85 | -0.27% | €37.15 | €37.45 | €36.35 | 90.82K |
| 2026-07-09 | €36.95 | +2.21% | €36.70 | €37.00 | €36.10 | 113.35K |
| 2026-07-08 | €36.15 | -4.99% | €37.95 | €38.05 | €36.00 | 133.52K |
| 2026-07-07 | €38.05 | -0.91% | €38.15 | €39.45 | €38.05 | 114.48K |
| 2026-07-06 | €38.40 | -3.15% | €39.65 | €39.90 | €38.25 | 169.56K |
| 2026-07-03 | €39.65 | +1.67% | €39.25 | €39.70 | €38.85 | 153.65K |
| 2026-07-02 | €39.00 | +3.45% | €37.60 | €39.05 | €37.60 | 196.71K |
| 2026-07-01 | €37.70 | +4.72% | €36.05 | €37.95 | €35.70 | 165.10K |
| 2026-06-30 | €36.00 | +5.88% | €34.15 | €36.15 | €34.10 | 316.52K |
| 2026-06-29 | €34.00 | -2.86% | €35.00 | €35.05 | €33.95 | 199.36K |
| 2026-06-26 | €35.00 | -3.85% | €35.80 | €36.05 | €35.00 | 155.42K |
| 2026-06-25 | €36.40 | -4.84% | €39.80 | €39.80 | €36.40 | 185.32K |
| 2026-06-24 | €38.25 | -4.38% | €39.75 | €40.10 | €37.65 | 216.48K |
| 2026-06-23 | €40.00 | 0.00% | €39.65 | €40.10 | €39.55 | 165.63K |
| 2026-06-22 | €40.00 | +1.91% | €39.25 | €40.60 | €39.05 | 95.34K |
| 2026-06-19 | €39.25 | +1.42% | €38.55 | €39.70 | €38.35 | 234.17K |
| 2026-06-18 | €38.70 | -5.38% | €41.00 | €41.05 | €38.55 | 284.80K |
| 2026-06-17 | €40.90 | -0.97% | €40.50 | €41.30 | €40.30 | 211.62K |
| 2026-06-16 | €41.30 | +0.36% | €41.00 | €41.65 | €40.80 | 145.51K |
| 2026-06-15 | €41.15 | +5.51% | €40.20 | €41.95 | €40.10 | 167.61K |
| 2026-06-12 | €39.00 | +2.77% | €39.00 | €39.80 | €38.55 | 105.99K |
| 2026-06-11 | €37.95 | -0.26% | €37.70 | €38.55 | €37.40 | 110.32K |
| 2026-06-10 | €38.05 | +1.87% | €37.35 | €38.05 | €36.90 | 162.91K |
| 2026-06-09 | €37.35 | -6.39% | €39.80 | €40.50 | €37.35 | 141.19K |
| 2026-06-08 | €39.90 | +1.14% | €38.60 | €39.90 | €38.40 | 94.64K |
| 2026-06-05 | €39.45 | +0.13% | €39.50 | €40.30 | €39.40 | 89.54K |
| 2026-06-04 | €39.40 | -3.55% | €41.00 | €41.15 | €39.40 | 210.73K |
| 2026-06-03 | €40.85 | +1.62% | €40.10 | €40.85 | €39.50 | 147.61K |
| 2026-06-02 | €40.20 | +1.01% | €40.00 | €40.65 | €39.95 | 114.32K |
| 2026-06-01 | €39.80 | -0.75% | €40.20 | €41.00 | €39.20 | 126.11K |
| 2026-05-29 | €40.10 | -0.12% | €40.60 | €41.00 | €40.10 | 223.07K |
| 2026-05-28 | €40.15 | +0.12% | €40.00 | €40.25 | €39.40 | 113.14K |