AUTO1 Group SE (AG1.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 21.00 | 22.12 | 21.00 | 21.78 | +2.64% | 441,711 |
| 2026-08-06 | 22.40 | 22.58 | 20.80 | 21.22 | -4.41% | 591,991 |
| 2026-08-05 | 23.48 | 23.66 | 22.20 | 22.20 | -5.37% | 504,357 |
| 2026-08-04 | 23.72 | 23.76 | 22.26 | 23.46 | -0.34% | 394,270 |
| 2026-08-03 | 23.08 | 23.54 | 22.38 | 23.54 | +4.25% | 304,764 |
| 2026-07-31 | 22.88 | 23.56 | 22.58 | 22.58 | +0.71% | 410,526 |
| 2026-07-30 | 22.54 | 23.28 | 21.50 | 22.42 | -2.18% | 483,289 |
| 2026-07-29 | 23.64 | 23.66 | 19.86 | 22.92 | -3.62% | 1,490,670 |
| 2026-07-28 | 24.74 | 24.90 | 23.68 | 23.78 | -3.49% | 590,176 |
| 2026-07-27 | 24.76 | 25.18 | 24.54 | 24.64 | +3.62% | 354,107 |
| 2026-07-24 | 22.94 | 24.10 | 22.94 | 23.78 | +2.94% | 326,914 |
| 2026-07-23 | 23.80 | 23.90 | 22.70 | 23.10 | -4.31% | 417,692 |
| 2026-07-22 | 24.10 | 24.50 | 23.80 | 24.14 | -0.33% | 206,894 |
| 2026-07-21 | 25.00 | 25.24 | 24.06 | 24.22 | -3.58% | 349,292 |
| 2026-07-20 | 25.22 | 25.82 | 25.12 | 25.12 | -1.02% | 215,306 |
| 2026-07-17 | 25.80 | 26.00 | 25.02 | 25.38 | -2.83% | 330,714 |
| 2026-07-16 | 25.54 | 26.24 | 25.50 | 26.12 | +2.27% | 238,364 |
| 2026-07-15 | 25.22 | 25.94 | 24.92 | 25.54 | +1.03% | 249,662 |
| 2026-07-14 | 24.16 | 25.42 | 23.68 | 25.28 | +2.68% | 349,974 |
| 2026-07-13 | 25.00 | 25.34 | 24.54 | 24.62 | -2.99% | 224,526 |
| 2026-07-10 | 24.96 | 25.38 | 24.70 | 25.38 | +2.50% | 174,134 |
| 2026-07-09 | 24.66 | 25.04 | 24.36 | 24.76 | +1.89% | 284,143 |
| 2026-07-08 | 25.06 | 25.22 | 24.10 | 24.30 | -4.03% | 312,633 |
| 2026-07-07 | 25.70 | 26.10 | 25.32 | 25.32 | -1.71% | 243,337 |
| 2026-07-06 | 25.40 | 27.04 | 25.30 | 25.76 | +1.82% | 470,392 |
| 2026-07-03 | 25.16 | 25.64 | 24.68 | 25.30 | +3.35% | 364,947 |
| 2026-07-02 | 23.86 | 24.48 | 23.44 | 24.48 | +1.92% | 401,329 |
| 2026-07-01 | 23.06 | 24.14 | 23.00 | 24.02 | +3.71% | 495,766 |
| 2026-06-30 | 23.56 | 23.90 | 22.80 | 23.16 | +0.00% | 393,461 |
| 2026-06-29 | 23.40 | 23.94 | 23.16 | 23.16 | -0.77% | 253,813 |
| 2026-06-26 | 24.18 | 24.18 | 23.30 | 23.34 | -4.66% | 464,262 |
| 2026-06-25 | 24.72 | 25.28 | 24.48 | 24.48 | -1.05% | 384,171 |
| 2026-06-24 | 23.60 | 24.74 | 22.92 | 24.74 | +5.10% | 336,772 |
| 2026-06-23 | 24.00 | 24.22 | 23.20 | 23.54 | -3.52% | 272,717 |
| 2026-06-22 | 25.00 | 25.22 | 24.40 | 24.40 | +0.00% | 329,815 |
| 2026-06-19 | 25.50 | 25.70 | 24.40 | 24.40 | -5.21% | 932,516 |
| 2026-06-18 | 25.50 | 26.28 | 24.48 | 25.74 | +1.18% | 534,836 |
| 2026-06-17 | 25.14 | 26.08 | 24.78 | 25.44 | +8.35% | 852,217 |
| 2026-06-16 | 24.76 | 25.14 | 23.38 | 23.48 | -5.48% | 468,842 |
| 2026-06-15 | 24.20 | 25.16 | 24.20 | 24.84 | +6.52% | 496,798 |
| 2026-06-12 | 23.10 | 23.36 | 22.60 | 23.32 | +4.01% | 385,896 |
| 2026-06-11 | 22.50 | 23.04 | 22.16 | 22.42 | -0.27% | 246,640 |
| 2026-06-10 | 22.30 | 23.52 | 22.30 | 22.48 | +1.26% | 433,294 |
| 2026-06-09 | 21.50 | 22.60 | 21.40 | 22.20 | +3.35% | 350,745 |
| 2026-06-08 | 21.30 | 21.86 | 20.94 | 21.48 | -1.74% | 312,675 |
| 2026-06-05 | 22.00 | 23.10 | 21.82 | 21.86 | -1.62% | 308,416 |
| 2026-06-04 | 22.02 | 22.44 | 21.84 | 22.22 | +1.09% | 318,360 |
| 2026-06-03 | 22.10 | 22.62 | 21.48 | 21.98 | -3.68% | 426,021 |
| 2026-06-02 | 22.46 | 23.38 | 22.46 | 22.82 | +1.78% | 408,359 |
| 2026-06-01 | 22.70 | 23.02 | 22.30 | 22.42 | -1.67% | 414,727 |
| 2026-05-29 | 22.30 | 23.20 | 22.06 | 22.80 | +2.98% | 743,331 |
| 2026-05-28 | 22.10 | 22.50 | 21.84 | 22.14 | -1.25% | 274,549 |
| 2026-05-27 | 21.84 | 22.42 | 21.66 | 22.42 | +3.03% | 483,045 |
| 2026-05-26 | 21.98 | 21.98 | 21.48 | 21.76 | -1.00% | 227,850 |
| 2026-05-25 | 21.96 | 22.64 | 21.80 | 21.98 | +1.85% | 276,172 |
| 2026-05-22 | 20.58 | 21.70 | 20.48 | 21.58 | +6.62% | 759,007 |
| 2026-05-21 | 20.28 | 20.48 | 19.81 | 20.24 | -0.49% | 404,317 |
| 2026-05-20 | 20.24 | 20.60 | 19.58 | 20.34 | +0.49% | 375,414 |
| 2026-05-19 | 19.88 | 20.54 | 19.79 | 20.24 | +1.45% | 672,550 |
| 2026-05-18 | 19.00 | 20.42 | 18.68 | 19.95 | +2.94% | 467,152 |
| 2026-05-15 | 19.90 | 20.02 | 18.88 | 19.38 | -4.63% | 665,596 |
| 2026-05-14 | 20.84 | 21.60 | 19.36 | 20.32 | -1.65% | 1,040,746 |
| 2026-05-13 | 18.80 | 20.66 | 17.13 | 20.66 | +12.90% | 1,594,735 |
| 2026-05-12 | 18.47 | 18.50 | 17.80 | 18.30 | -2.19% | 565,103 |
| 2026-05-11 | 17.64 | 18.84 | 17.56 | 18.71 | +6.49% | 512,318 |
| 2026-05-08 | 18.06 | 18.20 | 17.29 | 17.57 | -3.99% | 723,681 |
| 2026-05-07 | 18.86 | 18.89 | 18.30 | 18.30 | -1.35% | 559,310 |
| 2026-05-06 | 18.17 | 19.43 | 17.96 | 18.55 | +3.23% | 759,145 |
| 2026-05-05 | 17.97 | 18.65 | 17.76 | 17.97 | -0.28% | 404,212 |
| 2026-05-04 | 18.25 | 18.33 | 17.46 | 18.02 | -0.61% | 561,843 |
| 2026-04-30 | 18.07 | 18.43 | 17.83 | 18.13 | -0.93% | 449,368 |
| 2026-04-29 | 18.26 | 18.45 | 17.91 | 18.30 | +1.22% | 284,068 |
| 2026-04-28 | 18.01 | 18.18 | 17.71 | 18.08 | -0.11% | 405,720 |
| 2026-04-27 | 18.47 | 18.47 | 18.03 | 18.10 | -0.71% | 307,315 |
| 2026-04-24 | 18.57 | 18.70 | 18.14 | 18.23 | -2.41% | 348,157 |
| 2026-04-23 | 19.00 | 19.10 | 18.58 | 18.68 | -2.35% | 380,558 |
| 2026-04-22 | 19.98 | 19.98 | 19.00 | 19.13 | -2.40% | 445,512 |
| 2026-04-21 | 19.67 | 20.00 | 19.23 | 19.60 | +0.67% | 477,277 |
| 2026-04-20 | 20.52 | 20.76 | 19.33 | 19.47 | -7.81% | 978,165 |
| 2026-04-17 | 20.20 | 21.60 | 20.00 | 21.12 | +4.35% | 438,156 |
| 2026-04-16 | 20.32 | 20.80 | 19.67 | 20.24 | +0.90% | 775,052 |
| 2026-04-15 | 19.09 | 20.20 | 18.90 | 20.06 | +5.52% | 700,494 |
| 2026-04-14 | 18.90 | 19.19 | 18.57 | 19.01 | +2.54% | 561,536 |
| 2026-04-13 | 18.06 | 18.76 | 18.04 | 18.54 | -1.12% | 824,117 |
| 2026-04-10 | 18.36 | 18.89 | 18.06 | 18.75 | +4.75% | 887,925 |
| 2026-04-09 | 16.08 | 17.96 | 15.78 | 17.90 | +10.49% | 1,167,710 |
| 2026-04-08 | 16.00 | 17.00 | 15.85 | 16.20 | +10.73% | 1,019,661 |
| 2026-04-07 | 15.45 | 15.64 | 14.58 | 14.63 | -5.31% | 817,289 |
| 2026-04-02 | 15.18 | 15.82 | 15.05 | 15.45 | -3.44% | 600,865 |
| 2026-04-01 | 16.00 | 16.26 | 14.74 | 16.00 | +6.81% | 1,161,090 |
| 2026-03-31 | 15.30 | 15.70 | 14.70 | 14.98 | -2.22% | 818,451 |
| 2026-03-30 | 15.39 | 15.39 | 14.95 | 15.32 | -1.29% | 529,877 |
| 2026-03-27 | 15.96 | 15.99 | 15.32 | 15.52 | -1.59% | 489,277 |
| 2026-03-26 | 16.28 | 16.34 | 15.57 | 15.77 | -2.53% | 511,706 |
| 2026-03-25 | 16.63 | 16.75 | 16.00 | 16.18 | +1.31% | 442,645 |
| 2026-03-24 | 16.38 | 16.87 | 15.97 | 15.97 | -1.72% | 576,273 |
| 2026-03-23 | 14.65 | 16.52 | 14.46 | 16.25 | +6.77% | 1,115,421 |
| 2026-03-20 | 15.40 | 15.74 | 15.00 | 15.22 | +1.06% | 1,397,648 |
| 2026-03-19 | 16.76 | 16.83 | 14.92 | 15.06 | -11.26% | 935,336 |
| 2026-03-18 | 17.25 | 17.60 | 16.90 | 16.97 | -0.93% | 517,305 |
| 2026-03-17 | 16.76 | 17.13 | 16.34 | 17.13 | +2.15% | 542,940 |
| 2026-03-16 | 16.77 | 17.23 | 16.20 | 16.77 | +2.82% | 1,001,425 |
| 2026-03-13 | 16.00 | 16.75 | 15.72 | 16.31 | +0.80% | 815,060 |
| 2026-03-12 | 16.35 | 16.38 | 15.56 | 16.18 | -0.92% | 1,180,103 |
| 2026-03-11 | 16.80 | 16.81 | 16.17 | 16.33 | -2.57% | 611,193 |
| 2026-03-10 | 16.17 | 16.97 | 16.14 | 16.76 | +7.85% | 634,150 |
| 2026-03-09 | 15.40 | 15.84 | 15.18 | 15.54 | -1.65% | 580,345 |
| 2026-03-06 | 16.15 | 16.35 | 15.56 | 15.80 | -0.88% | 592,899 |
| 2026-03-05 | 16.24 | 16.46 | 15.70 | 15.94 | -2.63% | 1,026,642 |
| 2026-03-04 | 15.67 | 16.50 | 15.20 | 16.37 | +4.47% | 775,575 |
| 2026-03-03 | 15.80 | 15.88 | 15.24 | 15.67 | -2.00% | 1,054,594 |
| 2026-03-02 | 16.34 | 16.71 | 15.75 | 15.99 | -7.03% | 1,075,292 |
| 2026-02-27 | 17.51 | 17.58 | 16.70 | 17.20 | -2.05% | 2,595,620 |
| 2026-02-26 | 16.28 | 17.66 | 16.20 | 17.56 | +10.65% | 1,816,796 |
| 2026-02-25 | 19.41 | 19.89 | 15.81 | 15.87 | -18.20% | 3,865,987 |
| 2026-02-24 | 19.14 | 19.56 | 18.69 | 19.40 | +0.62% | 1,270,385 |
| 2026-02-23 | 19.30 | 19.78 | 18.98 | 19.28 | -1.33% | 1,023,352 |
| 2026-02-20 | 19.25 | 19.59 | 18.74 | 19.54 | +2.14% | 777,735 |
| 2026-02-19 | 19.00 | 19.22 | 18.47 | 19.13 | +0.74% | 1,248,534 |
| 2026-02-18 | 18.94 | 19.35 | 18.55 | 18.99 | +1.77% | 808,073 |
| 2026-02-17 | 18.52 | 18.69 | 18.00 | 18.66 | -0.21% | 448,469 |
| 2026-02-16 | 19.04 | 19.27 | 18.57 | 18.70 | -0.69% | 519,601 |
| 2026-02-13 | 19.21 | 19.24 | 18.36 | 18.83 | -1.98% | 1,216,347 |
| 2026-02-12 | 21.86 | 21.90 | 19.15 | 19.21 | -11.64% | 1,200,900 |
| 2026-02-11 | 23.40 | 23.44 | 21.04 | 21.74 | -7.41% | 1,105,890 |
| 2026-02-10 | 24.06 | 24.10 | 22.64 | 23.48 | -3.61% | 772,877 |
| 2026-02-09 | 24.52 | 24.92 | 24.20 | 24.36 | -0.57% | 361,504 |
| 2026-02-06 | 24.66 | 24.70 | 24.00 | 24.50 | -0.89% | 408,257 |
| 2026-02-05 | 25.90 | 26.20 | 24.34 | 24.72 | -3.21% | 457,844 |
| 2026-02-04 | 26.50 | 26.68 | 25.52 | 25.54 | -3.98% | 430,920 |
| 2026-02-03 | 29.14 | 29.30 | 26.58 | 26.60 | -8.15% | 556,795 |
| 2026-02-02 | 27.30 | 29.20 | 27.30 | 28.96 | +3.80% | 426,420 |
| 2026-01-30 | 29.02 | 29.46 | 27.86 | 27.90 | +1.45% | 303,376 |
| 2026-01-29 | 29.00 | 29.02 | 27.40 | 27.50 | -5.56% | 384,944 |
| 2026-01-28 | 30.66 | 30.66 | 29.12 | 29.12 | -3.58% | 436,490 |
| 2026-01-27 | 30.30 | 30.54 | 29.82 | 30.20 | -0.79% | 214,778 |
| 2026-01-26 | 29.80 | 30.44 | 29.44 | 30.44 | +1.94% | 286,900 |
| 2026-01-23 | 29.40 | 30.78 | 29.40 | 29.86 | +1.15% | 484,992 |
| 2026-01-22 | 28.62 | 29.56 | 28.30 | 29.52 | +5.65% | 394,673 |
| 2026-01-21 | 27.98 | 28.32 | 27.48 | 27.94 | -0.21% | 252,236 |
| 2026-01-20 | 28.88 | 28.94 | 27.90 | 28.00 | -3.71% | 242,212 |
| 2026-01-19 | 28.90 | 29.30 | 28.66 | 29.08 | -1.49% | 201,925 |
| 2026-01-16 | 29.32 | 29.84 | 28.94 | 29.52 | +0.54% | 216,293 |
| 2026-01-15 | 29.70 | 30.06 | 29.16 | 29.36 | -0.68% | 283,896 |
| 2026-01-14 | 30.86 | 30.86 | 29.56 | 29.56 | -3.52% | 248,800 |
| 2026-01-13 | 30.56 | 31.02 | 30.56 | 30.64 | +0.46% | 303,077 |
| 2026-01-12 | 30.20 | 30.74 | 29.98 | 30.50 | +1.33% | 427,638 |
| 2026-01-09 | 28.98 | 30.48 | 28.94 | 30.10 | +6.21% | 681,433 |
| 2026-01-08 | 27.58 | 28.40 | 27.34 | 28.34 | +2.53% | 275,516 |
| 2026-01-07 | 27.04 | 27.64 | 26.36 | 27.64 | +2.37% | 419,885 |
| 2026-01-06 | 27.78 | 27.78 | 26.60 | 27.00 | -3.02% | 323,330 |
| 2026-01-05 | 28.28 | 28.88 | 27.84 | 27.84 | -0.93% | 293,621 |
| 2026-01-02 | 27.90 | 29.06 | 27.84 | 28.10 | +2.93% | 444,745 |
| 2025-12-30 | 27.70 | 27.92 | 27.24 | 27.30 | -2.08% | 169,676 |
| 2025-12-29 | 27.28 | 28.06 | 27.10 | 27.88 | +2.58% | 287,970 |
| 2025-12-23 | 26.60 | 27.56 | 26.56 | 27.18 | +2.33% | 260,129 |
| 2025-12-22 | 26.70 | 26.74 | 26.22 | 26.56 | -0.52% | 210,928 |
| 2025-12-19 | 25.62 | 26.84 | 25.52 | 26.70 | +4.46% | 608,933 |
| 2025-12-18 | 24.86 | 25.66 | 24.44 | 25.56 | +2.00% | 558,654 |
| 2025-12-17 | 26.36 | 26.36 | 25.06 | 25.06 | -6.00% | 519,008 |
| 2025-12-16 | 26.90 | 27.20 | 26.48 | 26.66 | -2.34% | 311,930 |
| 2025-12-15 | 27.10 | 27.62 | 26.86 | 27.30 | +1.11% | 396,163 |
| 2025-12-12 | 26.30 | 27.04 | 26.26 | 27.00 | +3.69% | 611,439 |
| 2025-12-11 | 25.34 | 26.14 | 25.08 | 26.04 | +2.36% | 336,895 |
| 2025-12-10 | 25.02 | 25.66 | 25.02 | 25.44 | +1.19% | 423,478 |
| 2025-12-09 | 24.18 | 25.18 | 23.94 | 25.14 | +3.71% | 367,209 |
| 2025-12-08 | 24.82 | 25.16 | 24.08 | 24.24 | +1.51% | 321,057 |
| 2025-12-05 | 24.10 | 24.30 | 23.60 | 23.88 | -0.25% | 363,067 |
| 2025-12-04 | 24.94 | 25.00 | 23.64 | 23.94 | -2.60% | 298,111 |
| 2025-12-03 | 23.66 | 24.58 | 23.66 | 24.58 | +4.77% | 546,617 |
| 2025-12-02 | 23.60 | 23.72 | 23.06 | 23.46 | -0.93% | 324,494 |
| 2025-12-01 | 24.20 | 24.72 | 23.12 | 23.68 | -2.31% | 475,762 |
| 2025-11-28 | 23.54 | 24.38 | 23.22 | 24.24 | +3.06% | 400,754 |
| 2025-11-27 | 23.52 | 23.64 | 22.86 | 23.52 | -0.84% | 339,503 |
| 2025-11-26 | 23.98 | 24.08 | 23.20 | 23.72 | -0.42% | 386,325 |
| 2025-11-25 | 23.70 | 23.82 | 23.26 | 23.82 | +0.76% | 210,527 |
| 2025-11-24 | 23.40 | 23.90 | 23.10 | 23.64 | +1.03% | 740,482 |
| 2025-11-21 | 23.12 | 23.52 | 22.76 | 23.40 | -1.43% | 589,761 |
| 2025-11-20 | 24.56 | 24.60 | 23.58 | 23.74 | -2.55% | 509,966 |
| 2025-11-19 | 24.86 | 24.94 | 24.06 | 24.36 | -2.48% | 365,009 |
| 2025-11-18 | 24.74 | 25.14 | 24.50 | 24.98 | -2.80% | 493,858 |
| 2025-11-17 | 25.94 | 26.18 | 25.28 | 25.70 | -0.08% | 397,321 |
| 2025-11-14 | 25.52 | 25.78 | 24.36 | 25.72 | +0.00% | 673,938 |
| 2025-11-13 | 26.86 | 27.20 | 25.72 | 25.72 | -3.89% | 547,697 |
| 2025-11-12 | 25.54 | 27.04 | 25.54 | 26.76 | +5.35% | 476,134 |
| 2025-11-11 | 25.96 | 26.32 | 25.32 | 25.40 | -1.78% | 307,724 |
| 2025-11-10 | 25.76 | 26.00 | 25.24 | 25.86 | +4.36% | 419,340 |
| 2025-11-07 | 26.10 | 26.48 | 24.56 | 24.78 | -4.32% | 600,186 |
| 2025-11-06 | 27.84 | 27.84 | 24.66 | 25.90 | -7.50% | 1,935,969 |
| 2025-11-05 | 29.82 | 31.36 | 27.74 | 28.00 | -4.04% | 1,070,734 |
| 2025-11-04 | 30.46 | 30.54 | 29.18 | 29.18 | -6.59% | 467,955 |
| 2025-11-03 | 30.60 | 31.38 | 30.52 | 31.24 | +2.63% | 322,511 |
| 2025-10-31 | 30.36 | 30.58 | 29.72 | 30.44 | +0.33% | 415,973 |
| 2025-10-30 | 30.00 | 30.80 | 29.80 | 30.34 | +0.73% | 308,693 |
| 2025-10-29 | 30.18 | 30.50 | 29.86 | 30.12 | +0.40% | 262,771 |
| 2025-10-28 | 29.92 | 30.30 | 29.50 | 30.00 | +0.00% | 457,084 |
| 2025-10-27 | 30.10 | 30.22 | 29.42 | 30.00 | +0.40% | 555,786 |
| 2025-10-24 | 29.56 | 29.88 | 29.08 | 29.88 | +1.63% | 399,158 |
| 2025-10-23 | 30.42 | 30.56 | 29.08 | 29.40 | -2.00% | 770,781 |
| 2025-10-22 | 29.70 | 30.40 | 29.70 | 30.00 | +0.67% | 477,129 |
| 2025-10-21 | 29.94 | 30.26 | 29.56 | 29.80 | +0.47% | 669,756 |
| 2025-10-20 | 28.74 | 29.72 | 28.74 | 29.66 | +4.00% | 248,244 |
| 2025-10-17 | 28.74 | 29.50 | 28.32 | 28.52 | -2.33% | 482,754 |
| 2025-10-16 | 28.48 | 29.36 | 28.22 | 29.20 | +2.24% | 200,900 |
| 2025-10-15 | 27.46 | 28.90 | 27.38 | 28.56 | +5.00% | 368,694 |
| 2025-10-14 | 27.74 | 27.74 | 26.98 | 27.20 | -3.00% | 276,902 |
| 2025-10-13 | 28.50 | 28.94 | 27.52 | 28.04 | -1.61% | 306,815 |
| 2025-10-10 | 29.70 | 29.70 | 28.50 | 28.50 | -4.36% | 310,811 |
| 2025-10-09 | 30.60 | 30.64 | 29.80 | 29.80 | -2.49% | 247,827 |
| 2025-10-08 | 30.86 | 31.16 | 30.40 | 30.56 | -0.71% | 199,492 |
| 2025-10-07 | 30.38 | 31.06 | 29.98 | 30.78 | +0.92% | 265,557 |
| 2025-10-06 | 30.90 | 31.50 | 30.24 | 30.50 | -0.85% | 269,897 |
| 2025-10-03 | 31.06 | 31.30 | 30.42 | 30.76 | +2.67% | 355,012 |
| 2025-10-02 | 29.52 | 30.82 | 29.52 | 29.96 | +1.28% | 376,668 |
| 2025-10-01 | 28.90 | 29.58 | 26.96 | 29.58 | +2.00% | 580,429 |
| 2025-09-30 | 28.22 | 29.62 | 28.22 | 29.00 | +2.91% | 366,425 |
| 2025-09-29 | 28.50 | 28.50 | 27.74 | 28.18 | +0.14% | 155,676 |
| 2025-09-26 | 28.98 | 29.14 | 27.54 | 28.14 | -2.49% | 186,890 |
| 2025-09-25 | 29.14 | 29.32 | 28.50 | 28.86 | -1.16% | 140,771 |
| 2025-09-24 | 28.32 | 29.20 | 27.76 | 29.20 | +2.60% | 141,328 |
| 2025-09-23 | 28.92 | 28.96 | 27.92 | 28.46 | -0.56% | 235,936 |
| 2025-09-22 | 28.32 | 28.78 | 27.98 | 28.62 | +1.06% | 189,511 |
| 2025-09-19 | 28.96 | 29.56 | 28.02 | 28.32 | -2.28% | 861,547 |
| 2025-09-18 | 29.00 | 30.16 | 28.86 | 28.98 | +0.63% | 581,922 |
| 2025-09-17 | 28.02 | 28.86 | 27.80 | 28.80 | +3.15% | 268,970 |
| 2025-09-16 | 27.64 | 28.78 | 27.58 | 27.92 | +0.94% | 281,740 |
| 2025-09-15 | 26.76 | 27.70 | 26.76 | 27.66 | +3.98% | 118,162 |
| 2025-09-12 | 27.14 | 27.34 | 26.38 | 26.60 | -1.48% | 211,186 |
| 2025-09-11 | 26.32 | 27.20 | 26.16 | 27.00 | +2.43% | 210,911 |
| 2025-09-10 | 26.70 | 26.78 | 26.22 | 26.36 | -0.30% | 120,126 |
| 2025-09-09 | 26.70 | 26.72 | 26.22 | 26.44 | -0.15% | 148,455 |
| 2025-09-08 | 26.42 | 26.84 | 26.30 | 26.48 | +1.22% | 236,719 |
| 2025-09-05 | 26.60 | 26.84 | 25.98 | 26.16 | -1.28% | 209,730 |
| 2025-09-04 | 26.14 | 26.72 | 25.40 | 26.50 | +1.38% | 249,483 |
| 2025-09-03 | 26.68 | 27.30 | 25.56 | 26.14 | -2.83% | 373,078 |
| 2025-09-02 | 28.20 | 28.30 | 26.44 | 26.90 | -4.47% | 346,373 |
| 2025-09-01 | 28.90 | 29.18 | 28.06 | 28.16 | -2.56% | 183,250 |
| 2025-08-29 | 28.72 | 29.46 | 28.68 | 28.90 | +0.84% | 216,747 |
| 2025-08-28 | 28.82 | 29.12 | 28.24 | 28.66 | -0.62% | 210,234 |
| 2025-08-27 | 28.74 | 28.92 | 28.40 | 28.84 | -0.35% | 77,990 |
| 2025-08-26 | 29.04 | 29.28 | 28.48 | 28.94 | -1.30% | 280,074 |
| 2025-08-25 | 28.86 | 29.40 | 28.76 | 29.32 | +1.38% | 87,628 |
| 2025-08-22 | 28.46 | 29.14 | 28.24 | 28.92 | +1.26% | 136,993 |
| 2025-08-21 | 28.80 | 29.00 | 28.20 | 28.56 | -1.18% | 146,476 |
| 2025-08-20 | 29.02 | 29.34 | 28.52 | 28.90 | -1.37% | 201,887 |
| 2025-08-19 | 29.48 | 29.66 | 28.98 | 29.30 | -0.41% | 145,413 |
| 2025-08-18 | 29.32 | 29.54 | 28.74 | 29.42 | +2.94% | 181,292 |
| 2025-08-15 | 28.92 | 28.92 | 28.08 | 28.58 | -1.31% | 190,688 |
| 2025-08-14 | 29.06 | 29.36 | 28.66 | 28.96 | -0.21% | 246,943 |
| 2025-08-13 | 29.24 | 29.92 | 28.78 | 29.02 | -0.07% | 298,614 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+23.60%). Worst month: Jan (-7.64%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is AUTO1 Group SE's (AG1.DE) latest close?
21.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is AG1.DE's 52-week high and low?
31.50 high and 14.46 low over the trailing 52 weeks, as of 2026-08-07.
What is AUTO1 Group SE's strongest and weakest month historically?
Historically, AG1.DE's strongest calendar month has been May (average +23.60%) and its weakest Jan (average -7.64%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.