AUTO1 Group SE (AG1.DE)
XETRA: AG1.DE
· Real-Time Price · USD
19.92
0.07 (0.35%)
At close: Apr 17, 2025, 5:29 PM
AG1.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.83 | 20.04 | 19.55 | 19.92 | n/a | 0.35% | 241,938 |
| Apr 16, 2025 | 19.77 | 20.28 | 19.54 | 19.85 | n/a | -0.15% | 372,940 |
| Apr 15, 2025 | 18.36 | 19.88 | 18.36 | 19.88 | n/a | 8.28% | 424,169 |
| Apr 14, 2025 | 17.78 | 18.44 | 17.34 | 18.36 | n/a | 6.68% | 278,044 |
| Apr 11, 2025 | 18.10 | 18.12 | 16.94 | 17.21 | n/a | -2.93% | 432,186 |
| Apr 10, 2025 | 19.40 | 19.87 | 17.55 | 17.73 | n/a | 4.17% | 679,456 |
| Apr 9, 2025 | 16.62 | 17.26 | 16.31 | 17.02 | n/a | -2.13% | 442,513 |
| Apr 8, 2025 | 16.86 | 17.61 | 15.78 | 17.39 | n/a | 6.04% | 678,831 |
| Apr 7, 2025 | 14.63 | 17.36 | 14.22 | 16.40 | n/a | -3.24% | 1,193,174 |
| Apr 4, 2025 | 19.07 | 19.40 | 16.59 | 16.95 | n/a | -12.63% | 1,402,950 |
| Apr 3, 2025 | 19.30 | 19.92 | 18.81 | 19.40 | n/a | -3.48% | 539,114 |
| Apr 2, 2025 | 20.32 | 20.44 | 19.01 | 20.10 | n/a | -1.76% | 601,465 |
| Apr 1, 2025 | 20.26 | 20.62 | 20.02 | 20.46 | n/a | 0.79% | 307,257 |
| Mar 31, 2025 | 20.32 | 20.46 | 19.76 | 20.30 | n/a | -2.40% | 561,035 |
| Mar 28, 2025 | 21.98 | 22.78 | 20.80 | 20.80 | n/a | -5.20% | 411,482 |
| Mar 27, 2025 | 21.00 | 22.04 | 20.82 | 21.94 | n/a | 2.52% | 264,771 |
| Mar 26, 2025 | 21.96 | 22.28 | 21.40 | 21.40 | n/a | -1.74% | 269,003 |
| Mar 25, 2025 | 21.14 | 22.00 | 21.06 | 21.78 | n/a | 1.78% | 352,103 |
| Mar 24, 2025 | 22.50 | 22.72 | 21.02 | 21.40 | n/a | -4.80% | 375,483 |
| Mar 21, 2025 | 22.50 | 22.74 | 21.96 | 22.48 | n/a | -1.58% | 2,543,418 |