Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,035.16 +16.77 (+0.33%) Dow
38,059.78 +156.49 (+0.41%) Nasdaq
15,692.96 +87.48 (+0.56%) Bitcoin USD
58,635.74 +1,321.09 (+2.30%) CMC Crypto 200
1,258.84 -11.90 (-0.94%)
AUTO1 Group SE (0A9L.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 01:22PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.8400 | 4.8400 | 4.7660 | 4.8700 | 4.8700 | 2,129 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5.0000 | 5.0000 | 4.7660 | 4.8246 | 4.8246 | 11,493 |
| 29 Apr 2024 | 4.7520 | 4.8260 | 4.7080 | 4.8260 | 4.8260 | 3,417 |
| 26 Apr 2024 | 4.7300 | 4.9320 | 4.7300 | 4.8845 | 4.8845 | 66,759 |
| 25 Apr 2024 | 4.6480 | 4.7476 | 4.6157 | 4.6978 | 4.6978 | 25,000 |
| 24 Apr 2024 | 4.8720 | 4.8740 | 4.7119 | 4.7716 | 4.7716 | 8,164 |
| 23 Apr 2024 | 4.8820 | 4.8980 | 4.7700 | 4.8297 | 4.8297 | 22,611 |
| 22 Apr 2024 | 4.7100 | 4.9360 | 4.7080 | 4.8465 | 4.8465 | 1,037,503 |
| 19 Apr 2024 | 4.6620 | 4.6894 | 4.5040 | 4.5700 | 4.5700 | 19,763 |
| 18 Apr 2024 | 4.4600 | 4.7218 | 4.4458 | 4.6771 | 4.6771 | 30,659 |
| 17 Apr 2024 | 4.4400 | 4.5062 | 4.3800 | 4.4520 | 4.4520 | 34,601 |
| 16 Apr 2024 | 4.3600 | 4.5402 | 4.3506 | 4.4654 | 4.4654 | 64,830 |
| 15 Apr 2024 | 4.6180 | 4.6500 | 4.4620 | 4.5780 | 4.5780 | 1,464,655 |
| 12 Apr 2024 | 4.9580 | 4.9600 | 4.6991 | 4.8274 | 4.8274 | 57,491 |
| 11 Apr 2024 | 5.0600 | 5.0850 | 4.9220 | 4.9440 | 4.9440 | 96,024 |
| 10 Apr 2024 | 4.8700 | 5.0700 | 4.8540 | 5.0315 | 5.0315 | 54,643 |
| 09 Apr 2024 | 4.7560 | 4.7680 | 4.6460 | 4.6813 | 4.6813 | 36,164 |
| 08 Apr 2024 | 4.9540 | 4.9540 | 4.7115 | 4.9265 | 4.9265 | 47,095 |
| 05 Apr 2024 | 4.6220 | 4.9240 | 4.5440 | 4.7967 | 4.7967 | 107,914 |
| 04 Apr 2024 | 4.4420 | 4.7480 | 4.4260 | 4.5648 | 4.5648 | 192,771 |
| 03 Apr 2024 | 4.1360 | 4.3001 | 4.0978 | 4.2319 | 4.2319 | 54,384 |
| 02 Apr 2024 | 4.4580 | 4.5520 | 4.2860 | 4.2960 | 4.2960 | 84,226 |
| 28 Mar 2024 | 4.6150 | 4.6150 | 4.3330 | 4.3340 | 4.3340 | 52,922 |
| 27 Mar 2024 | 4.5500 | 4.6950 | 4.5479 | 4.6550 | 4.6550 | 22,802 |
| 26 Mar 2024 | 4.3580 | 4.5370 | 4.3580 | 4.4412 | 4.4412 | 64,850 |
| 25 Mar 2024 | 4.2360 | 4.2910 | 4.1610 | 4.2407 | 4.2407 | 24,112 |
| 22 Mar 2024 | 4.2680 | 4.2968 | 4.2240 | 4.2503 | 4.2503 | 19,640 |
| 21 Mar 2024 | 4.2000 | 4.3280 | 4.1200 | 4.2617 | 4.2617 | 31,637 |
| 20 Mar 2024 | 4.1280 | 4.2190 | 4.1090 | 4.2096 | 4.2096 | 8,005 |
| 19 Mar 2024 | 4.1560 | 4.1560 | 3.9830 | 4.1318 | 4.1318 | 55,021 |
| 18 Mar 2024 | 4.3100 | 4.3100 | 4.0630 | 4.1295 | 4.1295 | 282,781 |
| 15 Mar 2024 | 4.2990 | 4.3210 | 4.1280 | 4.2754 | 4.2754 | 114,956 |
| 14 Mar 2024 | 4.2590 | 4.4120 | 4.1720 | 4.2716 | 4.2716 | 154,006 |
| 13 Mar 2024 | 3.8280 | 4.2630 | 3.8280 | 4.1911 | 4.1911 | 118,240 |
| 12 Mar 2024 | 3.7610 | 3.7930 | 3.5930 | 3.7314 | 3.7314 | 12,590 |
| 11 Mar 2024 | 3.6500 | 3.7320 | 3.6127 | 3.7159 | 3.7159 | 104,924 |
| 08 Mar 2024 | 3.6320 | 3.6530 | 3.5350 | 3.6290 | 3.6290 | 1,311,604 |
| 07 Mar 2024 | 3.4890 | 3.6160 | 3.4670 | 3.4690 | 3.4690 | 253,123 |
| 06 Mar 2024 | 3.3750 | 3.5400 | 3.3491 | 3.5019 | 3.5019 | 309,626 |
| 05 Mar 2024 | 3.3230 | 3.4810 | 3.2920 | 3.3503 | 3.3503 | 64,106 |
| 04 Mar 2024 | 3.5480 | 3.6060 | 3.4581 | 3.4581 | 3.4581 | 27,092 |
| 01 Mar 2024 | 3.4470 | 3.5390 | 3.4000 | 3.5234 | 3.5234 | 55,042 |
| 29 Feb 2024 | 3.6840 | 3.7270 | 3.4410 | 3.4680 | 3.4680 | 276,175 |
| 28 Feb 2024 | 4.3700 | 4.3700 | 3.5830 | 3.7433 | 3.7433 | 221,446 |
| 27 Feb 2024 | 3.7910 | 4.0210 | 3.7630 | 3.7960 | 3.7960 | 1,552,424 |
| 26 Feb 2024 | 3.9500 | 3.9500 | 3.5780 | 3.6710 | 3.6710 | 48,326 |
| 23 Feb 2024 | 3.8740 | 3.8990 | 3.7570 | 3.8926 | 3.8926 | 188,654 |
| 22 Feb 2024 | 3.7160 | 3.8870 | 3.7090 | 3.7804 | 3.7804 | 128,509 |
| 21 Feb 2024 | 3.7250 | 3.7250 | 3.6400 | 3.6796 | 3.6796 | 29,257 |
| 20 Feb 2024 | 3.6290 | 3.7200 | 3.6290 | 3.6936 | 3.6936 | 51,624 |
| 19 Feb 2024 | 3.7100 | 3.7100 | 3.6000 | 3.6533 | 3.6533 | 49,590 |
| 16 Feb 2024 | 3.7490 | 3.8230 | 3.6920 | 3.7800 | 3.7800 | 31,358 |
| 15 Feb 2024 | 3.8090 | 3.8340 | 3.6971 | 3.7776 | 3.7776 | 27,434 |
| 14 Feb 2024 | 3.7000 | 3.7360 | 3.6869 | 3.7182 | 3.7182 | 15,688 |
| 13 Feb 2024 | 3.7050 | 3.7300 | 3.6330 | 3.6786 | 3.6786 | 52,397 |
| 12 Feb 2024 | 3.7040 | 3.9600 | 3.7040 | 3.7624 | 3.7624 | 32,066 |
| 09 Feb 2024 | 3.6940 | 3.8280 | 3.6810 | 3.7190 | 3.7190 | 64,202 |
| 08 Feb 2024 | 3.7690 | 3.8310 | 3.7250 | 3.7955 | 3.7955 | 24,706 |
| 07 Feb 2024 | 3.8010 | 3.8310 | 3.7350 | 3.7350 | 3.7350 | 900,034 |
| 06 Feb 2024 | 3.6350 | 3.8700 | 3.6211 | 3.8337 | 3.8337 | 13,666 |
| 05 Feb 2024 | 3.7020 | 3.7270 | 3.6600 | 3.6902 | 3.6902 | 43,977 |
| 02 Feb 2024 | 3.8400 | 3.9580 | 3.6900 | 3.7939 | 3.7939 | 53,593 |
| 01 Feb 2024 | 3.9070 | 3.9210 | 3.7650 | 3.8970 | 3.8970 | 20,825 |
| 31 Jan 2024 | 3.8370 | 3.9240 | 3.7820 | 3.9004 | 3.9004 | 11,520 |
| 30 Jan 2024 | 4.0000 | 4.0000 | 3.8900 | 3.8934 | 3.8934 | 13,905 |
| 29 Jan 2024 | 3.8020 | 3.9430 | 3.7720 | 3.8670 | 3.8670 | 35,531 |
| 26 Jan 2024 | 3.9030 | 3.9369 | 3.7600 | 3.9110 | 3.9110 | 1,024,574 |
| 25 Jan 2024 | 4.0560 | 4.0570 | 3.8580 | 3.9100 | 3.9100 | 38,235 |
| 24 Jan 2024 | 4.1740 | 4.1937 | 4.1050 | 4.1230 | 4.1230 | 66,692 |
| 23 Jan 2024 | 4.0980 | 4.1544 | 4.0900 | 4.1544 | 4.1544 | 561,758 |
| 22 Jan 2024 | 4.1970 | 4.2040 | 4.0140 | 4.0904 | 4.0904 | 205,477 |
| 19 Jan 2024 | 4.1630 | 4.1630 | 3.9900 | 4.0235 | 4.0235 | 30,503 |
| 18 Jan 2024 | 4.1310 | 4.2140 | 4.0320 | 4.1867 | 4.1867 | 60,097 |
| 17 Jan 2024 | 4.2370 | 4.2630 | 4.1203 | 4.1522 | 4.1522 | 633,090 |
| 16 Jan 2024 | 4.5470 | 4.5860 | 4.3740 | 4.5051 | 4.5051 | 669,642 |
| 15 Jan 2024 | 4.8670 | 4.8670 | 4.6060 | 4.6596 | 4.6596 | 26,929 |
| 12 Jan 2024 | 4.8700 | 4.9300 | 4.7810 | 4.8306 | 4.8306 | 34,251 |
| 11 Jan 2024 | 5.0880 | 5.1580 | 4.7610 | 4.8459 | 4.8459 | 49,442 |
| 10 Jan 2024 | 5.3780 | 5.4180 | 5.0140 | 5.0547 | 5.0547 | 992,150 |
| 09 Jan 2024 | 5.6980 | 5.7400 | 5.4420 | 5.4962 | 5.4962 | 83,370 |
| 08 Jan 2024 | 5.8120 | 5.8120 | 5.5500 | 5.7416 | 5.7416 | 67,644 |
| 05 Jan 2024 | 6.0000 | 6.0000 | 5.6880 | 5.8403 | 5.8403 | 88,103 |
| 04 Jan 2024 | 5.8180 | 5.9220 | 5.6020 | 5.7632 | 5.7632 | 262,703 |
| 03 Jan 2024 | 6.4580 | 6.4580 | 5.5780 | 5.6863 | 5.6863 | 306,293 |
| 02 Jan 2024 | 6.4860 | 6.5938 | 6.4180 | 6.4193 | 6.4193 | 46,889 |
| 29 Dec 2023 | 6.3420 | 6.4920 | 6.3420 | 6.4480 | 6.4480 | 22,497 |
| 28 Dec 2023 | 6.3420 | 6.3420 | 6.1760 | 6.2170 | 6.2170 | 9,048 |
| 27 Dec 2023 | 6.1500 | 6.4160 | 6.1500 | 6.2220 | 6.2220 | 16,577 |
| 22 Dec 2023 | 5.9900 | 6.1980 | 5.9900 | 6.1047 | 6.1047 | 1,329,856 |
| 21 Dec 2023 | 5.8820 | 6.1160 | 5.7880 | 6.0891 | 6.0891 | 36,717 |
| 20 Dec 2023 | 5.8600 | 6.0600 | 5.7000 | 5.9856 | 5.9856 | 596,922 |
| 19 Dec 2023 | 5.3280 | 5.8088 | 5.2920 | 5.7015 | 5.7015 | 1,547,212 |
| 18 Dec 2023 | 5.2080 | 5.3440 | 5.1540 | 5.2416 | 5.2416 | 14,962 |
| 15 Dec 2023 | 5.3140 | 5.6560 | 5.2620 | 5.3706 | 5.3706 | 163,135 |
| 14 Dec 2023 | 5.0480 | 5.1540 | 4.8860 | 4.9387 | 4.9387 | 11,488,640 |
| 13 Dec 2023 | 4.8360 | 4.8400 | 4.6000 | 4.7290 | 4.7290 | 9,527,571 |
| 12 Dec 2023 | 4.9910 | 4.9990 | 4.8480 | 4.9175 | 4.9175 | 61,862 |
| 11 Dec 2023 | 5.2480 | 5.2480 | 5.0200 | 5.0729 | 5.0729 | 44,687 |
| 08 Dec 2023 | 5.3500 | 5.3500 | 5.2480 | 5.2863 | 5.2863 | 32,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.