Advertisement
Aumann AG (AAG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 04:41PM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.66 | 10.68 | 10.50 | 10.68 | 10.68 | 250 |
| Oct 24, 2024 | 10.34 | 10.76 | 10.34 | 10.76 | 10.76 | 520 |
| Oct 23, 2024 | 10.76 | 10.76 | 10.56 | 10.56 | 10.56 | 400 |
| Oct 22, 2024 | 10.82 | 10.92 | 10.80 | 10.92 | 10.92 | 300 |
| Oct 21, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Oct 18, 2024 | 11.06 | 11.06 | 11.02 | 11.02 | 11.02 | 465 |
| Oct 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10 |
| Oct 16, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Oct 15, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Oct 14, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Oct 11, 2024 | 10.82 | 11.26 | 10.82 | 11.26 | 11.26 | 1,135 |
| Oct 10, 2024 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | 121 |
| Oct 09, 2024 | 11.22 | 11.36 | 11.22 | 11.36 | 11.36 | 120 |
| Oct 08, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Oct 07, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Oct 04, 2024 | 11.40 | 11.40 | 11.34 | 11.36 | 11.36 | 391 |
| Oct 03, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Oct 02, 2024 | 11.76 | 11.82 | 11.58 | 11.58 | 11.58 | 96 |
| Oct 01, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Sep 30, 2024 | 11.90 | 11.92 | 11.90 | 11.92 | 11.92 | 20 |
| Sep 27, 2024 | 11.76 | 12.18 | 11.76 | 12.18 | 12.18 | 184 |
| Sep 26, 2024 | 12.16 | 12.16 | 11.76 | 11.80 | 11.80 | 62 |
| Sep 25, 2024 | 12.08 | 12.34 | 12.08 | 12.34 | 12.34 | 24 |
| Sep 24, 2024 | 12.16 | 12.32 | 12.16 | 12.32 | 12.32 | 120 |
| Sep 23, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Sep 20, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Sep 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 17, 2024 | 12.12 | 12.34 | 12.12 | 12.34 | 12.34 | - |
| Sep 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sep 13, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Sep 12, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Sep 11, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Sep 10, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Sep 09, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Sep 06, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Sep 05, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Sep 04, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Sep 03, 2024 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | 350 |
| Sep 02, 2024 | 12.40 | 12.40 | 12.34 | 12.34 | 12.34 | 150 |
| Aug 30, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Aug 29, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Aug 28, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Aug 27, 2024 | 12.38 | 12.38 | 12.22 | 12.22 | 12.22 | 138 |
| Aug 26, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Aug 23, 2024 | 12.44 | 12.50 | 12.44 | 12.50 | 12.50 | 45 |
| Aug 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 21, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Aug 20, 2024 | 13.04 | 13.04 | 12.84 | 12.84 | 12.84 | 50 |
| Aug 19, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Aug 16, 2024 | 13.26 | 13.26 | 13.24 | 13.24 | 13.24 | 680 |
| Aug 15, 2024 | 13.12 | 13.12 | 13.08 | 13.08 | 13.08 | 160 |
| Aug 14, 2024 | 14.02 | 14.02 | 13.10 | 13.10 | 13.10 | 2,301 |
| Aug 13, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Aug 12, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Aug 09, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Aug 08, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Aug 07, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Aug 06, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Aug 05, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1,250 |
| Aug 02, 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 3 |
| Aug 01, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jul 31, 2024 | 14.58 | 14.78 | 14.50 | 14.50 | 14.50 | 106 |
| Jul 30, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Jul 29, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jul 26, 2024 | 15.10 | 15.10 | 14.82 | 14.82 | 14.82 | - |
| Jul 25, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Jul 24, 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 14.90 | 70 |
| Jul 23, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Jul 22, 2024 | 14.20 | 14.94 | 14.20 | 14.94 | 14.94 | 180 |
| Jul 19, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Jul 18, 2024 | 15.46 | 15.48 | 14.84 | 14.84 | 14.84 | 170 |
| Jul 17, 2024 | 14.88 | 15.42 | 14.88 | 15.30 | 15.30 | 180 |
| Jul 16, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Jul 15, 2024 | 14.88 | 15.30 | 14.88 | 15.10 | 15.10 | 515 |
| Jul 12, 2024 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 140 |
| Jul 11, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jul 10, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jul 09, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Jul 08, 2024 | 14.72 | 14.74 | 14.72 | 14.74 | 14.74 | 40 |
| Jul 05, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| Jul 04, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jul 03, 2024 | 14.28 | 15.10 | 14.28 | 15.10 | 15.10 | 100 |
| Jul 02, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 10 |
| Jul 01, 2024 | 14.20 | 14.48 | 14.20 | 14.48 | 14.48 | 1,400 |
| Jun 28, 2024 | 15.00 | 15.00 | 14.14 | 14.38 | 14.38 | 1,136 |
| Jun 27, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| Jun 26, 2024 | 16.06 | 16.06 | 15.88 | 15.88 | 15.88 | 100 |
| Jun 25, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Jun 24, 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| Jun 21, 2024 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | 145 |
| Jun 20, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jun 19, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Jun 19, 2024 | 0.2 Dividend | |||||
| Jun 18, 2024 | 17.00 | 17.00 | 16.84 | 16.84 | 16.64 | 1 |
| Jun 17, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.38 | - |
| Jun 14, 2024 | 17.60 | 17.60 | 17.42 | 17.42 | 17.21 | 1 |
| Jun 13, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.75 | - |
| Jun 12, 2024 | 17.70 | 17.92 | 17.70 | 17.92 | 17.71 | 200 |
| Jun 11, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.