Auto1

AG1G
🏛️ germany →
28.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.48 19.48 19.00 19.00 0.0M
2021-12-29 20.16 20.16 19.87 19.87 0.0M
2021-12-28 19.99 19.99 19.99 19.99 0.0M
2021-12-27 20.39 20.45 20.06 20.45 0.0M
2021-12-23 20.60 20.85 20.21 20.25 0.0M
2021-12-22 20.15 20.30 20.15 20.30 0.0M
2021-12-21 20.00 20.54 20.00 20.54 0.0M
2021-12-20 19.13 19.74 18.75 19.74 0.0M
2021-12-17 19.92 19.92 19.50 19.50 0.0M
2021-12-16 21.20 21.67 20.06 20.06 0.0M
2021-12-15 21.72 21.72 20.62 20.83 0.0M
2021-12-14 21.58 21.76 21.41 21.41 0.0M
2021-12-13 23.40 23.40 21.80 21.80 0.0M
2021-12-10 23.60 23.80 23.40 23.60 0.0M
2021-12-09 24.40 24.40 23.40 24.00 0.0M
2021-12-08 26.20 26.20 25.20 25.20 0.0M
2021-12-07 25.80 26.20 25.80 26.00 0.0M
2021-12-06 25.00 25.00 24.80 24.80 0.0M
2021-12-03 25.60 25.60 24.80 24.80 0.0M
2021-12-02 25.80 25.80 25.80 25.80 0.0M
2021-12-01 24.40 24.80 24.40 24.80 0.0M
2021-11-30 25.20 25.20 24.60 25.00 0.0M
2021-11-29 25.60 25.80 24.80 25.80 0.0M
2021-11-26 25.00 25.60 24.20 25.00 0.0M
2021-11-25 26.60 26.60 25.80 26.00 0.0M
2021-11-24 28.20 28.20 26.40 26.40 0.0M
2021-11-23 28.20 28.20 28.00 28.00 0.0M
2021-11-22 30.80 30.80 29.60 30.00 0.0M
2021-11-19 32.80 32.80 31.00 31.60 0.0M
2021-11-18 35.20 35.20 32.20 32.20 0.0M
2021-11-17 34.80 34.80 33.40 34.00 0.0M
2021-11-16 33.40 33.40 33.40 33.40 0.0M
2021-11-15 32.20 33.40 32.20 32.80 0.0M
2021-11-12 31.80 31.80 31.80 31.80 0.0M
2021-11-11 32.40 32.40 32.40 32.40 0.0M
2021-11-10 32.80 33.00 32.40 33.00 0.0M
2021-11-09 32.20 32.80 32.00 32.60 0.0M
2021-11-08 31.80 31.80 31.20 31.20 0.0M
2021-11-05 32.40 32.60 32.40 32.60 0.0M
2021-11-04 33.00 33.00 32.80 32.80 0.0M
2021-11-03 33.40 33.40 33.40 33.40 0.0M
2021-11-02 33.00 33.00 33.00 33.00 0.0M
2021-11-01 34.20 34.20 34.20 34.20 0.0M
2021-10-29 33.80 33.80 33.80 33.80 0.0M
2021-10-28 33.83 33.85 33.72 33.85 0.0M
2021-10-27 33.27 33.53 33.10 33.47 0.0M
2021-10-26 32.92 33.43 32.92 33.34 0.0M
2021-10-25 33.41 33.41 33.41 33.41 0.0M
2021-10-22 32.87 32.87 32.50 32.50 0.0M
2021-10-21 32.31 32.31 32.05 32.05 0.0M
2021-10-20 31.53 32.55 31.53 32.45 0.0M
2021-10-19 30.90 30.90 30.90 30.90 0.0M
2021-10-18 30.25 30.25 29.75 29.75 0.0M
2021-10-15 29.56 29.56 29.54 29.54 0.0M
2021-10-14 29.48 29.48 29.48 29.48 0.0M
2021-10-13 29.33 29.33 29.33 29.33 0.0M
2021-10-12 28.51 29.02 28.51 29.02 0.0M
2021-10-11 28.89 28.89 28.65 28.65 0.0M
2021-10-08 29.22 29.22 29.22 29.22 0.0M
2021-10-07 29.05 29.05 28.70 28.70 0.0M
2021-10-06 28.71 28.71 28.71 28.71 0.0M
2021-10-05 30.23 30.23 29.46 29.46 0.0M
2021-10-04 30.53 30.53 30.01 30.01 0.0M
2021-10-01 30.59 30.59 30.59 30.59 0.0M
2021-09-30 33.13 33.13 32.58 32.58 0.0M
2021-09-29 34.02 34.02 32.70 32.70 0.0M
2021-09-28 33.36 33.36 32.73 33.29 0.0M
2021-09-27 34.04 34.24 32.99 32.99 0.0M
2021-09-24 31.87 31.87 31.62 31.62 0.0M
2021-09-23 31.14 31.14 31.14 31.14 0.0M
2021-09-22 31.34 31.34 29.79 29.79 0.0M
2021-09-21 31.17 31.17 31.00 31.15 0.0M
2021-09-20 31.67 31.67 31.00 31.17 0.0M
2021-09-17 32.34 32.37 32.34 32.37 0.0M
2021-09-16 31.49 31.49 30.98 31.24 0.0M
2021-09-15 30.71 31.72 30.71 31.49 0.0M
2021-09-14 32.88 32.88 32.30 32.30 0.0M
2021-09-13 33.10 33.10 32.14 32.14 0.0M
2021-09-10 34.09 34.09 33.17 33.37 0.0M
2021-09-09 34.97 34.97 34.97 34.97 0.0M
2021-09-08 35.20 35.20 35.20 35.20 0.0M
2021-09-07 36.10 36.10 35.26 35.26 0.0M
2021-09-06 36.46 36.46 36.46 36.46 0.0M
2021-09-03 36.30 36.30 36.30 36.30 0.0M
2021-09-02 36.79 36.79 36.13 36.13 0.0M
2021-09-01 36.66 37.18 36.66 37.18 0.0M
2021-08-31 38.69 38.69 36.60 36.69 0.0M
2021-08-30 38.97 39.26 38.42 38.90 0.0M
2021-08-27 38.15 38.15 38.12 38.12 0.0M
2021-08-26 38.74 38.74 38.72 38.72 0.0M
2021-08-25 38.10 38.10 38.10 38.10 0.0M
2021-08-24 38.05 38.05 37.54 37.54 0.0M
2021-08-23 38.23 38.23 38.23 38.23 0.0M
2021-08-20 37.04 37.04 36.93 36.93 0.0M
2021-08-19 37.65 37.65 37.27 37.27 0.0M
2021-08-18 37.94 38.21 37.94 38.20 0.0M
2021-08-17 38.23 38.23 38.23 38.23 0.0M
2021-08-16 38.32 38.32 38.32 38.32 0.0M
2021-08-13 38.50 38.72 38.50 38.72 0.0M
2021-08-12 38.99 38.99 38.99 38.99 0.0M
2021-08-11 37.38 37.51 37.38 37.51 0.0M
2021-08-10 37.25 37.62 37.00 37.62 0.0M
2021-08-09 37.25 38.50 37.25 37.91 0.0M
2021-08-06 40.17 40.17 37.27 37.27 0.0M
2021-08-05 40.91 40.91 40.91 40.91 0.0M
2021-08-04 41.72 41.72 41.72 41.72 0.0M
2021-08-03 41.47 41.47 41.47 41.47 0.0M
2021-08-02 41.14 41.53 41.14 41.22 0.0M
2021-07-30 40.80 41.22 40.80 41.22 0.0M
2021-07-29 41.49 41.49 40.99 40.99 0.0M
2021-07-28 40.96 40.96 40.70 40.70 0.0M
2021-07-27 40.85 40.85 40.11 40.11 0.0M
2021-07-26 40.81 41.00 40.47 41.00 0.0M
2021-07-23 40.62 41.40 40.62 40.88 0.0M
2021-07-22 39.25 40.66 39.25 40.66 0.0M
2021-07-21 39.70 39.70 39.70 39.70 0.0M
2021-07-20 38.41 39.36 38.41 39.36 0.0M
2021-07-19 39.39 39.49 39.10 39.10 0.0M
2021-07-16 38.81 39.19 38.81 39.14 0.0M
2021-07-15 38.23 38.54 38.23 38.54 0.0M
2021-07-14 37.91 37.91 37.46 37.46 0.0M
2021-07-13 38.20 38.20 38.20 38.20 0.0M
2021-07-12 38.72 39.25 38.72 38.72 0.0M
2021-07-09 38.53 38.67 38.53 38.67 0.0M
2021-07-08 38.89 38.89 38.89 38.89 0.0M
2021-07-07 38.11 38.39 38.11 38.39 0.0M
2021-07-06 37.68 38.33 37.68 38.33 0.0M
2021-07-05 38.46 38.46 37.45 38.27 0.0M
2021-07-02 37.60 37.60 37.60 37.60 0.0M
2021-07-01 37.19 38.69 37.19 38.50 0.0M
2021-06-30 35.97 36.42 35.97 36.42 0.0M
2021-06-29 34.80 36.00 34.80 35.78 0.0M
2021-06-28 35.29 35.29 34.67 34.80 0.0M
2021-06-25 35.41 35.75 35.32 35.36 0.0M
2021-06-24 34.98 35.66 34.98 35.38 0.0M
2021-06-23 34.92 36.38 34.92 36.38 0.0M
2021-06-22 36.74 36.74 35.86 35.87 0.0M
2021-06-21 37.27 37.32 35.76 37.32 0.0M
2021-06-18 38.25 38.25 38.25 38.25 0.0M
2021-06-17 36.80 38.00 36.80 37.11 0.0M
2021-06-16 37.25 37.75 37.25 37.75 0.0M
2021-06-15 37.70 38.23 37.59 38.01 0.0M
2021-06-14 38.97 38.97 37.21 37.21 0.0M
2021-06-11 39.18 39.18 38.73 38.73 0.0M
2021-06-10 39.04 39.12 38.85 38.85 0.0M
2021-06-09 39.34 39.43 39.34 39.43 0.0M
2021-06-08 39.96 40.05 38.82 38.82 0.0M
2021-06-07 41.30 41.30 39.99 39.99 0.0M
2021-06-04 39.37 40.21 38.99 40.21 0.0M
2021-06-03 41.16 41.16 38.49 38.88 0.0M
2021-06-02 42.02 42.25 40.90 40.90 0.0M
2021-06-01 43.58 44.38 42.72 42.72 0.0M
2021-05-31 43.26 43.26 43.26 43.26 0.0M
2021-05-28 43.64 43.64 43.29 43.29 0.0M
2021-05-27 43.84 43.84 43.84 43.84 0.0M
2021-05-26 44.51 44.51 44.19 44.19 0.0M
2021-05-25 41.83 44.33 41.83 44.11 0.0M
2021-05-21 40.32 40.32 40.32 40.32 0.0M
2021-05-20 40.09 40.73 40.09 40.09 0.0M
2021-05-19 41.11 41.20 39.02 39.62 0.0M
2021-05-18 40.64 40.64 40.64 40.64 0.0M
2021-05-17 39.50 39.50 39.50 39.50 0.0M
2021-05-14 39.34 39.34 39.34 39.34 0.0M
2021-05-13 39.54 40.52 39.54 40.52 0.0M
2021-05-12 41.76 42.05 38.99 39.99 0.0M
2021-05-11 44.90 44.90 43.67 43.91 0.0M
2021-05-10 45.80 45.80 45.80 45.80 0.0M
2021-05-07 45.20 45.20 44.79 44.79 0.0M
2021-05-06 47.56 48.01 44.89 45.13 0.0M
2021-05-05 46.78 48.18 46.78 48.18 0.0M
2021-05-04 48.06 48.21 48.00 48.21 0.0M
2021-05-03 47.24 47.79 47.24 47.79 0.0M
2021-04-30 48.14 48.14 47.13 47.21 0.0M
2021-04-29 46.30 46.78 46.30 46.78 0.0M
2021-04-28 47.00 47.00 47.00 47.00 0.0M
2021-04-27 46.19 46.19 46.19 46.19 0.0M
2021-04-26 45.43 45.96 45.43 45.96 0.0M
2021-04-23 45.81 45.81 45.81 45.81 0.0M
2021-04-22 44.03 46.15 44.03 46.15 0.0M
2021-04-21 44.50 44.82 43.86 43.86 0.0M
2021-04-20 45.30 45.30 44.49 44.99 0.0M
2021-04-19 47.02 47.03 45.65 45.65 0.0M
2021-04-16 47.00 47.00 47.00 47.00 0.0M
2021-04-15 47.11 47.11 47.11 47.11 0.0M
2021-04-14 47.60 47.60 47.32 47.32 0.0M
2021-04-13 47.78 48.29 47.57 48.29 0.0M
2021-04-12 48.15 48.15 46.98 47.41 0.0M
2021-04-09 47.47 48.00 47.47 48.00 0.0M
2021-04-08 48.30 48.30 47.48 47.48 0.0M
2021-04-07 46.92 47.35 46.40 47.30 0.0M
2021-04-06 48.99 48.99 46.50 46.50 0.0M
2021-04-01 48.14 49.00 47.97 49.00 0.0M
2021-03-31 49.41 49.41 48.14 48.14 0.0M
2021-03-30 51.10 51.10 49.13 49.13 0.0M
2021-03-29 50.82 51.36 50.10 51.36 0.0M
2021-03-26 51.88 51.88 51.62 51.62 0.0M
2021-03-25 52.06 52.06 51.18 51.18 0.0M
2021-03-24 50.38 52.50 50.38 51.08 0.0M
2021-03-23 48.79 50.28 48.79 50.28 0.0M
2021-03-22 49.18 49.89 48.77 48.77 0.0M
2021-03-19 50.12 50.12 49.41 49.52 0.0M
2021-03-18 50.16 50.16 47.77 47.77 0.0M
2021-03-17 48.85 50.00 48.85 50.00 0.0M
2021-03-16 46.03 49.00 46.03 49.00 0.0M
2021-03-15 48.39 48.53 46.87 46.87 0.0M
2021-03-12 47.57 47.57 46.40 46.48 0.0M
2021-03-11 44.51 45.98 44.51 45.98 0.0M
2021-03-10 44.95 44.95 43.65 43.65 0.0M
2021-03-09 44.64 44.82 44.64 44.82 0.0M
2021-03-08 43.55 43.77 43.55 43.61 0.0M
2021-03-05 43.28 44.27 43.28 43.93 0.0M
2021-03-04 44.21 44.28 43.76 44.28 0.0M
2021-03-03 46.33 46.33 44.24 44.24 0.0M
2021-03-02 46.44 47.07 45.99 45.99 0.0M
2021-03-01 46.11 46.96 45.70 45.70 0.0M
2021-02-26 46.35 46.35 45.78 45.78 0.0M
2021-02-25 46.53 47.33 46.01 46.77 0.0M
2021-02-24 46.64 47.06 45.28 45.28 0.0M
2021-02-23 49.57 49.93 46.66 48.61 0.0M
2021-02-22 49.48 50.12 49.48 49.75 0.0M
2021-02-19 49.76 50.04 49.76 49.94 0.0M
2021-02-18 50.48 50.72 49.98 49.98 0.0M
2021-02-17 50.76 51.50 50.68 50.92 0.0M
2021-02-16 51.44 51.44 50.60 50.76 0.0M
2021-02-15 52.56 52.56 50.46 50.64 0.0M
2021-02-12 51.72 52.52 50.84 52.04 0.0M
2021-02-11 51.00 52.48 50.86 51.74 0.0M
2021-02-10 50.74 51.78 49.97 51.34 0.0M
2021-02-09 49.92 50.75 49.48 50.75 0.0M
2021-02-08 51.20 51.73 49.15 49.40 0.0M
2021-02-05 53.80 54.52 50.12 52.08 0.0M
2021-02-04 55.00 55.47 50.01 52.90 0.0M