Singapore markets close in 2 hours 29 minutes
Straits Times Index
3,262.84 -37.20 (-1.13%) Nikkei
38,202.37 -632.73 (-1.63%) Hang Seng
18,320.77 -158.60 (-0.86%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,184.97 -1,333.17 (-2.10%) CMC Crypto 200
1,295.86 +1.19 (+0.09%)
Aumann AG (AAG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 100 |
| 07 May 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 May 2024 | 17.34 | 17.34 | 17.16 | 17.16 | 17.16 | 100 |
| 03 May 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 02 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 30 Apr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 29 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 26 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 25 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 24 Apr 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 23 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 22 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 100 |
| 19 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 18 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 17 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 16 Apr 2024 | 16.86 | 16.94 | 16.82 | 16.82 | 16.82 | 115 |
| 15 Apr 2024 | 17.60 | 17.60 | 17.28 | 17.28 | 17.28 | 520 |
| 12 Apr 2024 | 18.10 | 18.10 | 17.56 | 17.56 | 17.56 | 50 |
| 11 Apr 2024 | 18.04 | 18.04 | 18.02 | 18.02 | 18.02 | 400 |
| 10 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 09 Apr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Apr 2024 | 17.32 | 17.32 | 17.14 | 17.14 | 17.14 | 250 |
| 05 Apr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 04 Apr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 03 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 02 Apr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 28 Mar 2024 | 17.58 | 17.58 | 17.34 | 17.54 | 17.54 | 390 |
| 27 Mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 26 Mar 2024 | 18.22 | 18.22 | 16.68 | 16.68 | 16.68 | 870 |
| 25 Mar 2024 | 17.00 | 17.66 | 17.00 | 17.66 | 17.66 | 65 |
| 22 Mar 2024 | 17.36 | 17.36 | 17.06 | 17.06 | 17.06 | 465 |
| 21 Mar 2024 | 16.66 | 17.34 | 16.66 | 17.34 | 17.34 | 1,000 |
| 20 Mar 2024 | 16.42 | 17.10 | 16.42 | 17.10 | 17.10 | 3,000 |
| 19 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 18 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 100 |
| 15 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 14 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 13 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 12 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1 |
| 11 Mar 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 2 |
| 08 Mar 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 07 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 300 |
| 06 Mar 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 05 Mar 2024 | 15.62 | 15.62 | 15.42 | 15.42 | 15.42 | 120 |
| 04 Mar 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 01 Mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 29 Feb 2024 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 133 |
| 28 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 27 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 26 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
| 23 Feb 2024 | 16.68 | 16.76 | 16.68 | 16.74 | 16.74 | 380 |
| 22 Feb 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 21 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 20 Feb 2024 | 16.50 | 16.76 | 16.50 | 16.76 | 16.76 | 100 |
| 19 Feb 2024 | 16.32 | 16.70 | 16.32 | 16.70 | 16.70 | 1,000 |
| 16 Feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 15 Feb 2024 | 16.14 | 16.36 | 16.14 | 16.36 | 16.36 | 200 |
| 14 Feb 2024 | 15.70 | 16.06 | 15.70 | 16.06 | 16.06 | 30 |
| 13 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 550 |
| 12 Feb 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 09 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 08 Feb 2024 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 500 |
| 07 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 Feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 05 Feb 2024 | 15.58 | 16.60 | 15.58 | 16.60 | 16.60 | 380 |
| 02 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 01 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 31 Jan 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 30 Jan 2024 | 16.20 | 16.30 | 16.20 | 16.22 | 16.22 | 300 |
| 29 Jan 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 26 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 25 Jan 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 23 Jan 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 22 Jan 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 85 |
| 19 Jan 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 18 Jan 2024 | 16.92 | 16.92 | 16.80 | 16.80 | 16.80 | 429 |
| 17 Jan 2024 | 17.14 | 17.14 | 17.00 | 17.00 | 17.00 | 220 |
| 16 Jan 2024 | 17.78 | 17.78 | 17.64 | 17.64 | 17.64 | 30 |
| 15 Jan 2024 | 17.96 | 18.00 | 17.96 | 18.00 | 18.00 | 400 |
| 12 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 11 Jan 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 10 Jan 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 09 Jan 2024 | 17.98 | 18.12 | 17.98 | 18.12 | 18.12 | 94 |
| 08 Jan 2024 | 17.86 | 18.16 | 17.86 | 18.16 | 18.16 | 320 |
| 05 Jan 2024 | 17.20 | 18.10 | 17.20 | 18.10 | 18.10 | 150 |
| 04 Jan 2024 | 16.66 | 17.62 | 16.66 | 17.62 | 17.62 | 20 |
| 03 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 02 Jan 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 120 |
| 29 Dec 2023 | 18.40 | 18.84 | 18.40 | 18.84 | 18.84 | 767 |
| 28 Dec 2023 | 18.76 | 18.80 | 18.74 | 18.74 | 18.74 | 153 |
| 27 Dec 2023 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 50 |
| 22 Dec 2023 | 18.26 | 18.46 | 18.26 | 18.46 | 18.46 | 1,500 |
| 21 Dec 2023 | 18.50 | 18.50 | 18.48 | 18.48 | 18.48 | 400 |
| 20 Dec 2023 | 18.50 | 18.62 | 18.50 | 18.62 | 18.62 | 375 |
| 19 Dec 2023 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 18 Dec 2023 | 17.30 | 18.18 | 17.30 | 18.04 | 18.04 | 420 |
| 15 Dec 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 300 |
| 14 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 13 Dec 2023 | 16.74 | 17.00 | 16.74 | 17.00 | 17.00 | 600 |
| *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.