Singapore markets close in 3 hours
Straits Times Index
3,310.76 +13.87 (+0.42%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,465.99 +258.86 (+1.42%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,524.20 +2,083.70 (+3.63%) CMC Crypto 200
1,282.66 +5.69 (+0.45%)
Aumann AG (AAG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 17.76 | 17.80 | 17.46 | 17.58 | 17.58 | 11,339 |
| 30 Apr 2024 | 17.40 | 17.78 | 17.38 | 17.70 | 17.70 | 10,578 |
| 29 Apr 2024 | 17.28 | 17.66 | 17.28 | 17.54 | 17.54 | 6,456 |
| 26 Apr 2024 | 17.30 | 17.40 | 17.22 | 17.36 | 17.36 | 2,580 |
| 25 Apr 2024 | 16.98 | 17.20 | 16.84 | 17.10 | 17.10 | 12,906 |
| 24 Apr 2024 | 17.40 | 17.54 | 17.14 | 17.14 | 17.14 | 3,467 |
| 23 Apr 2024 | 17.00 | 17.58 | 17.00 | 17.38 | 17.38 | 14,768 |
| 22 Apr 2024 | 17.12 | 17.34 | 16.64 | 17.24 | 17.24 | 24,463 |
| 19 Apr 2024 | 16.62 | 17.44 | 16.62 | 17.20 | 17.20 | 23,938 |
| 18 Apr 2024 | 16.60 | 16.92 | 16.52 | 16.86 | 16.86 | 17,405 |
| 17 Apr 2024 | 16.90 | 16.90 | 16.48 | 16.66 | 16.66 | 12,255 |
| 16 Apr 2024 | 17.30 | 17.30 | 16.72 | 16.90 | 16.90 | 23,151 |
| 15 Apr 2024 | 18.00 | 18.00 | 17.38 | 17.40 | 17.40 | 11,208 |
| 12 Apr 2024 | 18.22 | 18.32 | 17.68 | 17.68 | 17.68 | 15,188 |
| 11 Apr 2024 | 17.94 | 18.38 | 17.90 | 18.00 | 18.00 | 23,805 |
| 10 Apr 2024 | 17.98 | 18.30 | 17.90 | 18.24 | 18.24 | 26,271 |
| 09 Apr 2024 | 17.88 | 18.20 | 17.88 | 18.00 | 18.00 | 24,162 |
| 08 Apr 2024 | 17.40 | 18.00 | 17.12 | 17.98 | 17.98 | 26,031 |
| 05 Apr 2024 | 18.18 | 18.20 | 17.36 | 17.36 | 17.36 | 30,738 |
| 04 Apr 2024 | 18.00 | 18.48 | 17.82 | 18.40 | 18.40 | 79,974 |
| 03 Apr 2024 | 17.70 | 17.94 | 17.52 | 17.82 | 17.82 | 23,798 |
| 02 Apr 2024 | 17.46 | 17.76 | 17.24 | 17.68 | 17.68 | 30,837 |
| 28 Mar 2024 | 17.70 | 17.76 | 17.34 | 17.76 | 17.76 | 24,034 |
| 27 Mar 2024 | 16.90 | 17.60 | 16.62 | 17.46 | 17.46 | 49,716 |
| 26 Mar 2024 | 18.00 | 18.00 | 16.60 | 16.60 | 16.60 | 69,644 |
| 25 Mar 2024 | 17.06 | 17.72 | 17.06 | 17.72 | 17.72 | 23,007 |
| 22 Mar 2024 | 17.50 | 17.52 | 17.06 | 17.08 | 17.08 | 19,358 |
| 21 Mar 2024 | 16.90 | 17.60 | 16.78 | 17.42 | 17.42 | 20,875 |
| 20 Mar 2024 | 16.94 | 17.28 | 16.90 | 16.98 | 16.98 | 18,413 |
| 19 Mar 2024 | 16.40 | 16.94 | 16.40 | 16.86 | 16.86 | 21,029 |
| 18 Mar 2024 | 15.42 | 16.66 | 15.42 | 16.48 | 16.48 | 37,571 |
| 15 Mar 2024 | 15.48 | 15.48 | 15.12 | 15.38 | 15.38 | 17,756 |
| 14 Mar 2024 | 15.42 | 15.72 | 15.40 | 15.40 | 15.40 | 7,156 |
| 13 Mar 2024 | 15.70 | 15.72 | 15.60 | 15.64 | 15.64 | 3,783 |
| 12 Mar 2024 | 15.40 | 15.64 | 15.40 | 15.56 | 15.56 | 11,256 |
| 11 Mar 2024 | 15.68 | 15.68 | 15.20 | 15.44 | 15.44 | 19,106 |
| 08 Mar 2024 | 15.86 | 15.92 | 15.62 | 15.84 | 15.84 | 11,536 |
| 07 Mar 2024 | 15.66 | 15.82 | 15.64 | 15.70 | 15.70 | 9,810 |
| 06 Mar 2024 | 15.50 | 15.84 | 15.48 | 15.74 | 15.74 | 4,022 |
| 05 Mar 2024 | 15.80 | 15.80 | 15.44 | 15.52 | 15.52 | 14,322 |
| 04 Mar 2024 | 16.26 | 16.40 | 15.88 | 15.88 | 15.88 | 13,509 |
| 01 Mar 2024 | 16.50 | 16.68 | 16.36 | 16.40 | 16.40 | 3,953 |
| 29 Feb 2024 | 16.78 | 16.78 | 16.32 | 16.34 | 16.34 | 7,469 |
| 28 Feb 2024 | 16.62 | 16.90 | 16.60 | 16.82 | 16.82 | 11,344 |
| 27 Feb 2024 | 16.70 | 16.86 | 16.60 | 16.76 | 16.76 | 4,530 |
| 26 Feb 2024 | 16.70 | 16.74 | 16.68 | 16.68 | 16.68 | 5,900 |
| 23 Feb 2024 | 16.70 | 16.82 | 16.70 | 16.74 | 16.74 | 10,045 |
| 22 Feb 2024 | 16.76 | 17.06 | 16.70 | 16.74 | 16.74 | 10,833 |
| 21 Feb 2024 | 16.76 | 16.98 | 16.70 | 16.86 | 16.86 | 12,336 |
| 20 Feb 2024 | 16.66 | 17.02 | 16.60 | 16.86 | 16.86 | 13,996 |
| 19 Feb 2024 | 16.42 | 16.80 | 16.40 | 16.72 | 16.72 | 9,679 |
| 16 Feb 2024 | 16.14 | 16.70 | 16.14 | 16.46 | 16.46 | 15,529 |
| 15 Feb 2024 | 16.08 | 16.44 | 16.08 | 16.44 | 16.44 | 8,046 |
| 14 Feb 2024 | 15.80 | 16.16 | 15.76 | 16.10 | 16.10 | 11,726 |
| 13 Feb 2024 | 15.94 | 16.02 | 15.68 | 15.92 | 15.92 | 15,769 |
| 12 Feb 2024 | 16.06 | 16.22 | 15.88 | 16.14 | 16.14 | 23,186 |
| 09 Feb 2024 | 16.90 | 17.10 | 16.30 | 16.30 | 16.30 | 10,522 |
| 08 Feb 2024 | 16.54 | 16.90 | 16.54 | 16.82 | 16.82 | 11,380 |
| 07 Feb 2024 | 16.68 | 16.78 | 16.38 | 16.62 | 16.62 | 23,908 |
| 06 Feb 2024 | 16.72 | 16.76 | 16.44 | 16.64 | 16.64 | 10,736 |
| 05 Feb 2024 | 15.80 | 16.88 | 15.80 | 16.56 | 16.56 | 17,812 |
| 02 Feb 2024 | 15.82 | 15.98 | 15.72 | 15.80 | 15.80 | 66,852 |
| 01 Feb 2024 | 15.90 | 16.26 | 15.78 | 15.80 | 15.80 | 16,121 |
| 31 Jan 2024 | 16.10 | 16.14 | 15.86 | 16.00 | 16.00 | 20,137 |
| 30 Jan 2024 | 16.08 | 16.42 | 16.08 | 16.20 | 16.20 | 17,371 |
| 29 Jan 2024 | 16.60 | 16.72 | 16.00 | 16.40 | 16.40 | 54,906 |
| 26 Jan 2024 | 17.28 | 17.28 | 16.72 | 16.72 | 16.72 | 5,754 |
| 25 Jan 2024 | 17.28 | 17.28 | 17.06 | 17.28 | 17.28 | 6,051 |
| 24 Jan 2024 | 16.94 | 17.80 | 16.94 | 17.38 | 17.38 | 27,766 |
| 23 Jan 2024 | 16.86 | 16.88 | 16.60 | 16.78 | 16.78 | 10,322 |
| 22 Jan 2024 | 16.58 | 17.04 | 16.58 | 16.88 | 16.88 | 12,410 |
| 19 Jan 2024 | 17.10 | 17.16 | 16.82 | 16.82 | 16.82 | 11,444 |
| 18 Jan 2024 | 16.82 | 17.24 | 16.82 | 16.90 | 16.90 | 13,334 |
| 17 Jan 2024 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | 16,537 |
| 16 Jan 2024 | 18.16 | 18.16 | 17.52 | 17.52 | 17.52 | 13,890 |
| 15 Jan 2024 | 18.08 | 18.12 | 17.76 | 18.10 | 18.10 | 5,237 |
| 12 Jan 2024 | 18.00 | 18.86 | 18.00 | 18.16 | 18.16 | 16,792 |
| 11 Jan 2024 | 18.16 | 18.50 | 18.00 | 18.00 | 18.00 | 16,493 |
| 10 Jan 2024 | 18.10 | 18.26 | 18.02 | 18.14 | 18.14 | 11,182 |
| 09 Jan 2024 | 17.92 | 18.32 | 17.92 | 18.22 | 18.22 | 6,895 |
| 08 Jan 2024 | 17.98 | 18.36 | 17.68 | 18.14 | 18.14 | 12,173 |
| 05 Jan 2024 | 17.68 | 18.06 | 17.46 | 17.86 | 17.86 | 16,005 |
| 04 Jan 2024 | 17.20 | 17.80 | 16.86 | 17.62 | 17.62 | 21,294 |
| 03 Jan 2024 | 18.30 | 18.40 | 17.12 | 17.12 | 17.12 | 21,790 |
| 02 Jan 2024 | 18.60 | 18.96 | 18.48 | 18.60 | 18.60 | 13,509 |
| 29 Dec 2023 | 18.92 | 18.92 | 18.58 | 18.58 | 18.58 | 1,775 |
| 28 Dec 2023 | 18.74 | 18.98 | 18.52 | 18.72 | 18.72 | 14,755 |
| 27 Dec 2023 | 18.28 | 18.88 | 18.28 | 18.68 | 18.68 | 21,354 |
| 22 Dec 2023 | 18.68 | 18.68 | 17.94 | 18.42 | 18.42 | 22,964 |
| 21 Dec 2023 | 18.58 | 18.80 | 18.36 | 18.72 | 18.72 | 22,320 |
| 20 Dec 2023 | 18.60 | 18.80 | 18.38 | 18.72 | 18.72 | 25,924 |
| 19 Dec 2023 | 18.12 | 18.60 | 18.12 | 18.54 | 18.54 | 22,529 |
| 18 Dec 2023 | 17.92 | 18.30 | 17.74 | 18.12 | 18.12 | 49,954 |
| 15 Dec 2023 | 18.00 | 18.10 | 17.56 | 17.90 | 17.90 | 43,131 |
| 14 Dec 2023 | 17.16 | 18.08 | 17.16 | 17.78 | 17.78 | 42,069 |
| 13 Dec 2023 | 16.90 | 17.16 | 16.68 | 16.92 | 16.92 | 9,684 |
| 12 Dec 2023 | 17.08 | 17.28 | 16.68 | 16.84 | 16.84 | 11,823 |
| 11 Dec 2023 | 17.44 | 17.44 | 17.20 | 17.32 | 17.32 | 4,106 |
| 08 Dec 2023 | 17.42 | 17.70 | 17.18 | 17.28 | 17.28 | 17,941 |
| 07 Dec 2023 | 17.28 | 17.42 | 17.12 | 17.26 | 17.26 | 10,388 |
| *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.