Stuttgart - Delayed Quote EUR

Aumann AG (AAG.SG)

12.66

+0.02

+(0.16%)

As of 8:15:05 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	12.66	12.66	12.66	12.66	12.66	-
May 14, 2025	13.12	13.14	12.58	12.64	12.64	1,150
May 13, 2025	13.66	13.66	13.18	13.20	13.20	-
May 12, 2025	14.02	14.12	13.32	13.52	13.52	720
May 9, 2025	12.90	14.16	12.90	13.88	13.88	-
May 8, 2025	13.28	13.30	12.68	13.00	13.00	645
May 7, 2025	13.28	13.38	12.32	13.38	13.38	5,970
May 6, 2025	13.32	13.44	13.16	13.30	13.30	50
May 5, 2025	12.96	13.54	12.96	13.40	13.40	-
May 2, 2025	13.46	13.46	12.92	13.04	13.04	62
Apr 30, 2025	13.62	13.76	13.06	13.28	13.28	-
Apr 29, 2025	13.62	13.68	13.34	13.68	13.68	-
Apr 28, 2025	13.44	13.68	13.20	13.68	13.68	3,850
Apr 25, 2025	13.34	13.56	13.18	13.50	13.50	-
Apr 24, 2025	13.38	13.46	13.12	13.42	13.42	200
Apr 23, 2025	13.22	13.26	13.04	13.18	13.18	1,200
Apr 22, 2025	13.38	13.40	12.88	13.26	13.26	369
Apr 17, 2025	13.50	13.52	13.36	13.38	13.38	-
Apr 16, 2025	13.36	13.66	13.36	13.50	13.50	300
Apr 15, 2025	13.24	13.56	13.24	13.52	13.52	520
Apr 14, 2025	13.40	13.40	13.20	13.32	13.32	800
Apr 11, 2025	13.20	13.44	13.20	13.36	13.36	-
Apr 10, 2025	13.50	13.58	13.02	13.20	13.20	-
Apr 9, 2025	13.02	13.54	12.86	13.54	13.54	1,412
Apr 8, 2025	11.62	13.36	11.42	13.10	13.10	6,371
Apr 7, 2025	11.52	11.68	11.20	11.38	11.38	1,708
Apr 4, 2025	11.92	11.92	11.52	11.64	11.64	4,284
Apr 3, 2025	11.64	11.94	11.64	11.90	11.90	-
Apr 2, 2025	11.86	11.98	11.82	11.90	11.90	85
Apr 1, 2025	11.84	12.00	11.82	11.92	11.92	85
Mar 31, 2025	11.90	11.96	11.84	11.90	11.90	878
Mar 28, 2025	11.86	11.96	11.62	11.94	11.94	58
Mar 27, 2025	11.86	11.98	11.86	11.88	11.88	1,300
Mar 26, 2025	11.86	11.96	11.86	11.88	11.88	1,289
Mar 25, 2025	11.86	12.00	11.86	11.90	11.90	974
Mar 24, 2025	11.88	12.00	11.84	11.84	11.84	-
Mar 21, 2025	11.86	11.94	11.86	11.94	11.94	-
Mar 20, 2025	11.92	11.94	11.84	11.86	11.86	-
Mar 19, 2025	11.90	11.98	11.90	11.98	11.98	240
Mar 18, 2025	11.92	12.02	11.88	11.94	11.94	2,870
Mar 17, 2025	11.96	12.16	11.92	11.96	11.96	6,600
Mar 14, 2025	10.12	12.10	10.12	12.00	12.00	3,492
Mar 13, 2025	10.22	10.34	10.04	10.30	10.30	-
Mar 12, 2025	10.30	10.40	10.02	10.34	10.34	650
Mar 11, 2025	10.30	10.40	10.20	10.24	10.24	474
Mar 10, 2025	10.38	10.54	10.26	10.34	10.34	1,200
Mar 7, 2025	10.28	10.50	10.06	10.32	10.32	3,030
Mar 6, 2025	10.74	10.82	10.14	10.30	10.30	300
Mar 5, 2025	9.98	10.94	9.85	10.82	10.82	-
Mar 4, 2025	10.28	10.40	9.83	10.00	10.00	4,200
Mar 3, 2025	10.44	10.48	10.36	10.44	10.44	-
Feb 28, 2025	10.42	10.48	10.26	10.26	10.26	-
Feb 27, 2025	10.50	10.56	10.46	10.48	10.48	194
Feb 26, 2025	10.52	10.62	10.44	10.56	10.56	-
Feb 25, 2025	10.60	10.60	10.42	10.58	10.58	-
Feb 24, 2025	10.46	10.60	10.42	10.50	10.50	-
Feb 21, 2025	10.42	10.52	10.34	10.46	10.46	2,210
Feb 20, 2025	10.32	10.56	10.32	10.48	10.48	-
Feb 19, 2025	10.62	10.62	10.20	10.44	10.44	600
Feb 18, 2025	10.62	10.70	10.62	10.64	10.64	-
Feb 17, 2025	10.66	10.82	10.62	10.62	10.62	300
Feb 14, 2025	10.70	10.92	10.64	10.64	10.64	870
Feb 13, 2025	10.98	10.98	10.66	10.68	10.68	-
Feb 12, 2025	10.98	11.02	10.76	11.02	11.02	100
Feb 11, 2025	11.02	11.04	10.82	11.04	11.04	300
Feb 10, 2025	10.84	11.06	10.82	10.84	10.84	900
Feb 7, 2025	10.74	11.00	10.74	10.92	10.92	1,880
Feb 6, 2025	10.66	10.92	10.66	10.78	10.78	1,000
Feb 5, 2025	10.84	10.98	10.64	10.64	10.64	868
Feb 4, 2025	10.92	10.96	10.56	10.86	10.86	-
Feb 3, 2025	10.72	10.96	10.52	10.92	10.92	-
Jan 31, 2025	10.86	11.34	10.86	11.04	11.04	1,730
Jan 30, 2025	10.62	10.98	10.52	10.92	10.92	-
Jan 29, 2025	10.58	10.82	10.42	10.68	10.68	-
Jan 28, 2025	10.22	10.64	10.10	10.62	10.62	1,000
Jan 27, 2025	10.12	10.26	10.02	10.26	10.26	430
Jan 24, 2025	10.26	10.28	10.04	10.16	10.16	187
Jan 23, 2025	10.26	10.40	10.12	10.32	10.32	800
Jan 22, 2025	10.22	10.46	10.22	10.36	10.36	-
Jan 21, 2025	10.52	10.56	10.22	10.26	10.26	-
Jan 20, 2025	10.90	10.94	10.54	10.58	10.58	-
Jan 17, 2025	10.86	10.92	10.62	10.76	10.76	3
Jan 16, 2025	10.92	10.98	10.78	10.98	10.98	-
Jan 15, 2025	10.78	11.02	10.76	11.02	11.02	100
Jan 14, 2025	10.74	10.96	10.68	10.94	10.94	97
Jan 13, 2025	10.62	10.82	10.60	10.82	10.82	-
Jan 10, 2025	10.98	11.06	10.58	10.72	10.72	-
Jan 9, 2025	11.02	11.16	10.86	11.12	11.12	2,598
Jan 8, 2025	11.02	11.12	10.90	11.04	11.04	-
Jan 7, 2025	11.02	11.14	11.02	11.06	11.06	1,100
Jan 6, 2025	10.54	11.14	10.52	11.08	11.08	2,500
Jan 3, 2025	10.52	10.72	10.42	10.68	10.68	-
Jan 2, 2025	10.54	10.76	10.52	10.56	10.56	-
Dec 30, 2024	10.44	10.58	10.30	10.50	10.50	152
Dec 27, 2024	10.02	10.48	10.02	10.44	10.44	1,940
Dec 23, 2024	10.28	10.28	9.96	10.04	10.04	110
Dec 20, 2024	9.98	10.36	9.97	10.32	10.32	-
Dec 19, 2024	9.95	10.24	9.95	10.14	10.14	660
Dec 18, 2024	10.28	10.36	9.95	9.95	9.95	-
Dec 17, 2024	10.26	10.36	10.10	10.36	10.36	-
Dec 16, 2024	10.72	10.72	10.24	10.36	10.36	1,319
Dec 13, 2024	10.46	10.74	10.46	10.62	10.62	200
Dec 12, 2024	10.26	10.60	10.26	10.50	10.50	15
Dec 11, 2024	10.26	10.50	10.24	10.34	10.34	100
Dec 10, 2024	10.10	10.46	10.10	10.32	10.32	585
Dec 9, 2024	9.91	10.48	9.89	10.16	10.16	301
Dec 6, 2024	10.20	10.26	10.08	10.26	10.26	-
Dec 5, 2024	10.08	10.22	10.06	10.18	10.18	930
Dec 4, 2024	10.02	10.26	10.00	10.14	10.14	260
Dec 3, 2024	10.26	10.50	10.02	10.08	10.08	130
Dec 2, 2024	10.24	10.60	10.04	10.30	10.30	750
Nov 29, 2024	9.87	10.36	9.87	10.34	10.34	362
Nov 28, 2024	10.02	10.04	9.77	9.95	9.95	2,300
Nov 27, 2024	10.24	10.40	9.72	9.82	9.82	2,000
Nov 26, 2024	10.52	10.52	10.18	10.26	10.26	3,000
Nov 25, 2024	9.71	10.54	9.71	10.52	10.52	3,004
Nov 22, 2024	9.55	9.82	9.51	9.78	9.78	3,318
Nov 21, 2024	9.41	9.67	9.33	9.54	9.54	300
Nov 20, 2024	9.56	9.70	9.53	9.59	9.59	136
Nov 19, 2024	9.92	9.92	9.40	9.59	9.59	2,665
Nov 18, 2024	10.06	10.06	9.70	9.90	9.90	-
Nov 15, 2024	10.20	10.34	9.81	10.04	10.04	210
Nov 14, 2024	10.40	10.58	9.85	9.97	9.97	1,770
Nov 13, 2024	9.88	10.10	9.71	9.95	9.95	1,445
Nov 12, 2024	10.16	10.24	9.79	9.88	9.88	600
Nov 11, 2024	10.10	10.34	9.97	10.26	10.26	-
Nov 8, 2024	10.22	10.28	10.04	10.14	10.14	710
Nov 7, 2024	9.82	10.38	9.82	10.22	10.22	70
Nov 6, 2024	10.02	10.22	9.83	9.88	9.88	504
Nov 5, 2024	9.84	10.12	9.83	9.99	9.99	2,260
Nov 4, 2024	9.99	10.16	9.90	9.92	9.92	180
Nov 1, 2024	9.90	10.12	9.90	10.08	10.08	-
Oct 31, 2024	9.68	10.12	9.68	10.04	10.04	150
Oct 30, 2024	10.32	10.36	9.50	9.79	9.79	3,020
Oct 29, 2024	10.64	10.64	10.30	10.34	10.34	430
Oct 28, 2024	10.64	10.72	10.50	10.60	10.60	-
Oct 25, 2024	10.60	10.72	10.34	10.62	10.62	245
Oct 24, 2024	10.54	10.88	10.54	10.66	10.66	1,240
Oct 23, 2024	10.84	10.84	10.52	10.64	10.64	-
Oct 22, 2024	10.70	10.92	10.68	10.84	10.84	-
Oct 21, 2024	10.86	11.04	10.78	10.78	10.78	40
Oct 18, 2024	11.06	11.18	10.80	10.86	10.86	671
Oct 17, 2024	11.04	11.16	11.04	11.12	11.12	-
Oct 16, 2024	11.20	11.28	11.02	11.04	11.04	-
Oct 15, 2024	11.42	11.62	11.02	11.04	11.04	-
Oct 14, 2024	11.22	11.54	11.20	11.44	11.44	50
Oct 11, 2024	11.04	11.50	11.02	11.12	11.12	3,520
Oct 10, 2024	11.10	11.12	11.02	11.04	11.04	400
Oct 9, 2024	11.60	11.60	11.22	11.34	11.34	1,000
Oct 8, 2024	11.48	11.58	11.42	11.58	11.58	730
Oct 7, 2024	11.42	11.60	11.42	11.46	11.46	340
Oct 4, 2024	11.40	11.46	11.32	11.42	11.42	110
Oct 3, 2024	11.52	11.70	11.34	11.36	11.36	-
Oct 2, 2024	11.74	11.94	11.52	11.56	11.56	1,370
Oct 1, 2024	11.74	11.98	11.74	11.80	11.80	160
Sep 30, 2024	12.04	12.14	11.84	11.84	11.84	-
Sep 27, 2024	11.62	12.22	11.62	12.02	12.02	250
Sep 26, 2024	12.24	12.32	11.56	11.56	11.56	230
Sep 25, 2024	12.14	12.44	12.14	12.18	12.18	80
Sep 24, 2024	12.24	12.40	12.14	12.16	12.16	-
Sep 23, 2024	12.44	12.48	12.12	12.18	12.18	80
Sep 20, 2024	12.38	12.60	12.38	12.42	12.42	672
Sep 19, 2024	12.30	12.56	12.22	12.42	12.42	1,100
Sep 18, 2024	12.34	12.54	12.30	12.30	12.30	160
Sep 17, 2024	12.34	12.42	12.24	12.30	12.30	-
Sep 16, 2024	12.24	12.48	12.22	12.34	12.34	140
Sep 13, 2024	12.14	12.48	12.14	12.22	12.22	100
Sep 12, 2024	12.16	12.30	12.00	12.20	12.20	100
Sep 11, 2024	11.98	11.98	11.94	11.96	11.96	-
Sep 10, 2024	12.02	12.14	11.96	12.00	12.00	600
Sep 9, 2024	11.98	12.36	11.94	12.00	12.00	-
Sep 6, 2024	12.06	12.18	11.92	11.94	11.94	2,000
Sep 5, 2024	12.22	12.22	12.02	12.02	12.02	-
Sep 4, 2024	12.24	12.34	12.06	12.10	12.10	1,140
Sep 3, 2024	12.34	12.50	12.20	12.22	12.22	400
Sep 2, 2024	12.52	12.52	12.28	12.36	12.36	440
Aug 30, 2024	12.74	12.74	12.36	12.60	12.60	-
Aug 29, 2024	12.54	12.80	12.52	12.78	12.78	300
Aug 28, 2024	12.34	12.66	12.32	12.54	12.54	3,088
Aug 27, 2024	12.60	12.62	12.30	12.34	12.34	-
Aug 26, 2024	12.44	12.64	12.34	12.62	12.62	600
Aug 23, 2024	12.44	12.60	12.44	12.48	12.48	400
Aug 22, 2024	12.70	12.80	12.36	12.40	12.40	-
Aug 21, 2024	12.64	12.82	12.64	12.74	12.74	-
Aug 20, 2024	13.24	13.24	12.62	12.70	12.70	-
Aug 19, 2024	13.06	13.48	13.06	13.28	13.28	-
Aug 16, 2024	13.34	13.40	12.94	13.10	13.10	-
Aug 15, 2024	13.24	13.30	12.90	13.30	13.30	160
Aug 14, 2024	13.86	14.18	12.84	13.02	13.02	-
Aug 13, 2024	13.32	13.88	13.18	13.88	13.88	800
Aug 12, 2024	13.40	13.60	13.36	13.38	13.38	900
Aug 9, 2024	13.46	13.74	13.16	13.40	13.40	-
Aug 8, 2024	13.32	13.62	13.18	13.52	13.52	-
Aug 7, 2024	13.48	13.72	12.98	13.30	13.30	6
Aug 6, 2024	13.24	13.72	13.22	13.54	13.54	6
Aug 5, 2024	12.70	13.44	12.68	13.14	13.14	1,150
Aug 2, 2024	13.84	13.86	13.08	13.26	13.26	-
Aug 1, 2024	14.26	14.40	13.82	13.94	13.94	200
Jul 31, 2024	14.62	14.80	14.32	14.32	14.32	800
Jul 30, 2024	14.86	15.10	14.62	14.64	14.64	-
Jul 29, 2024	14.92	15.04	14.78	14.96	14.96	200
Jul 26, 2024	15.08	15.10	14.82	14.94	14.94	-
Jul 25, 2024	14.88	15.18	14.74	15.14	15.14	500
Jul 24, 2024	14.72	15.24	14.72	15.04	15.04	142
Jul 23, 2024	14.66	14.92	14.52	14.84	14.84	402
Jul 22, 2024	14.42	14.94	14.22	14.72	14.72	-
Jul 19, 2024	14.52	14.54	14.42	14.52	14.52	740
Jul 18, 2024	15.46	15.48	14.82	14.84	14.84	696
Jul 17, 2024	15.20	15.46	15.14	15.46	15.46	-
Jul 16, 2024	15.04	15.30	15.00	15.22	15.22	-
Jul 15, 2024	14.78	15.42	14.78	15.04	15.04	500
Jul 12, 2024	14.58	15.00	14.58	14.82	14.82	450
Jul 11, 2024	14.70	14.82	14.44	14.58	14.58	320
Jul 10, 2024	14.22	14.70	14.14	14.70	14.70	100
Jul 9, 2024	14.72	14.76	14.16	14.22	14.22	785
Jul 8, 2024	15.02	15.10	14.56	14.74	14.74	-
Jul 5, 2024	15.02	15.34	14.86	14.98	14.98	-
Jul 4, 2024	15.24	15.36	15.08	15.12	15.12	-
Jul 3, 2024	14.30	15.26	14.30	15.26	15.26	300
Jul 2, 2024	14.30	14.40	14.12	14.30	14.30	3,622
Jul 1, 2024	14.20	14.60	14.20	14.50	14.50	8,463
Jun 28, 2024	15.04	15.04	13.96	14.28	14.28	2,994
Jun 27, 2024	15.82	15.82	14.92	14.92	14.92	140
Jun 26, 2024	16.30	16.30	15.72	15.82	15.82	1,022
Jun 25, 2024	16.88	17.08	16.30	16.32	16.32	250
Jun 24, 2024	16.70	17.10	16.36	16.92	16.92	300
Jun 21, 2024	16.98	16.98	16.36	16.48	16.48	590
Jun 20, 2024	16.50	16.76	16.48	16.72	16.72	20
Jun 19, 2024	0.2 Dividend
Jun 19, 2024	16.66	16.88	16.36	16.48	16.48	200
Jun 18, 2024	17.12	17.16	16.70	16.84	16.64	190
Jun 17, 2024	17.04	17.30	17.02	17.06	16.86	-
Jun 14, 2024	17.62	17.64	17.02	17.04	16.84	200
Jun 13, 2024	18.00	18.14	17.52	17.60	17.39	-
Jun 12, 2024	17.52	18.04	17.52	17.94	17.73	80
Jun 11, 2024	18.02	18.04	17.50	17.50	17.29	697
Jun 10, 2024	18.44	18.80	17.96	18.02	17.81	463
Jun 7, 2024	18.52	18.64	18.22	18.52	18.30	435
Jun 6, 2024	18.50	18.86	18.50	18.54	18.32	75
Jun 5, 2024	18.26	18.74	18.26	18.50	18.28	500
Jun 4, 2024	18.22	18.62	18.16	18.38	18.16	-
Jun 3, 2024	18.52	18.60	18.16	18.38	18.16	670
May 31, 2024	17.82	18.60	17.80	18.36	18.14	20
May 30, 2024	17.42	17.84	17.28	17.82	17.61	-
May 29, 2024	17.56	17.86	17.44	17.50	17.29	430
May 28, 2024	17.74	18.00	17.50	17.62	17.41	30
May 27, 2024	17.62	18.00	17.62	17.74	17.53	-
May 24, 2024	17.34	17.66	17.18	17.58	17.37	-
May 23, 2024	17.06	17.56	17.06	17.44	17.23	1,334
May 22, 2024	16.70	17.26	16.70	17.06	16.86	360
May 21, 2024	17.20	17.24	16.48	16.70	16.50	800
May 20, 2024	17.38	17.56	17.02	17.18	16.98	800
May 17, 2024	17.42	17.78	17.30	17.42	17.21	628
May 16, 2024	18.08	18.08	17.40	17.40	17.19	720
May 15, 2024	18.50	18.50	17.74	17.94	17.73	3,873

WSU.SG WashTec AG

40.40

+1.01%

STM.F Stabilus SE

25.55

-1.54%

GSC1.DE Gesco SE

17.30

-0.57%

BWEN Broadwind, Inc.

1.6600

+0.61%

SYM Symbotic Inc.

28.00

+4.87%

SERV Serve Robotics Inc.

9.03

+1.46%