Allgeier SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	15.850	15.900	15.850	15.900	14.515	50
2024-08-29	16.000	16.000	15.800	15.900	14.515	1,680
2024-08-28	15.950	15.950	15.950	15.950	14.561	182
2024-08-27	15.900	16.300	15.850	15.950	14.561	11,935
2024-08-26	16.000	16.000	15.850	15.900	14.515	5,105
2024-08-23	16.300	16.300	16.100	16.100	14.698	520
2024-08-22	17.000	17.100	16.300	16.350	14.926	3,561
2024-08-21	16.800	17.150	16.800	16.900	15.428	394
2024-08-20	16.900	17.150	16.900	17.150	15.656	218
2024-08-19	17.550	17.550	16.650	16.800	15.337	4,807
2024-08-16	17.600	17.600	17.200	17.200	15.702	1,161
2024-08-15	17.200	17.700	16.950	17.700	16.158	2,722
2024-08-14	16.950	17.200	16.600	16.600	15.154	1,404
2024-08-13	16.750	17.000	16.700	17.000	15.519	1,339
2024-08-12	16.950	16.950	16.550	16.850	15.382	2,933
2024-08-09	17.200	17.200	16.400	16.400	14.972	4,825
2024-08-08	16.400	16.800	16.400	16.800	15.337	530
2024-08-07	16.450	17.200	16.000	16.100	14.698	7,952
2024-08-06	15.550	17.000	15.550	16.400	14.972	18,192
2024-08-05	17.000	17.000	14.600	15.050	13.739	13,163
2024-08-02	17.200	17.200	16.550	16.850	15.382	2,580
2024-08-01	17.800	17.800	16.800	17.600	16.067	5,386
2024-07-31	17.100	17.600	17.100	17.600	16.067	1,363
2024-07-30	16.500	17.550	16.400	17.550	16.021	3,755
2024-07-29	16.450	16.750	16.450	16.750	15.291	1,222
2024-07-26	16.450	16.500	16.200	16.400	14.972	2,334
2024-07-25	16.500	16.650	16.150	16.300	14.880	7,386
2024-07-24	16.450	16.750	16.450	16.700	15.245	2,509
2024-07-23	17.250	17.250	16.400	16.750	15.291	9,525
2024-07-22	17.100	17.100	16.900	17.050	15.565	2,807
2024-07-19	17.100	17.100	16.900	16.950	15.474	3,156
2024-07-18	17.000	17.000	16.900	16.900	15.428	2,175
2024-07-17	16.950	17.100	16.900	16.900	15.428	1,633
2024-07-16	17.000	17.150	16.900	16.900	15.428	761
2024-07-15	17.050	17.150	16.900	17.150	15.656	2,520
2024-07-12	17.150	17.200	17.050	17.100	15.611	477
2024-07-11	17.050	17.200	16.850	16.950	15.474	2,315
2024-07-10	17.600	17.750	17.100	17.200	15.702	7,262
2024-07-09	17.500	18.250	17.500	17.850	16.295	6,308
2024-07-08	18.500	18.500	17.400	17.900	16.341	12,362
2024-07-05	18.150	18.600	18.150	18.450	16.843	5,701
2024-07-04	18.100	18.200	17.900	18.150	16.569	1,564
2024-07-03	18.350	18.350	17.850	17.900	16.341	2,292
2024-07-02	18.250	18.400	18.000	18.350	16.752	620
2024-07-01	19.150	19.150	18.350	18.350	16.752	2,890
2024-06-28	18.700	18.700	18.300	18.300	16.706	1,110
2024-06-27	18.400	19.650	18.050	18.800	17.162	10,657
2024-06-26	18.500	18.500	18.050	18.050	16.478	4,306
2024-06-25	18.450	18.750	18.450	18.500	16.432	722
2024-06-24	18.650	18.700	18.400	18.500	16.432	4,764
2024-06-21	18.150	18.600	18.150	18.400	16.343	547
2024-06-20	18.150	18.950	18.100	18.500	16.432	4,888
2024-06-19	18.600	18.600	18.200	18.200	16.166	2,592
2024-06-18	18.550	18.750	18.500	18.500	16.432	3,666
2024-06-17	18.550	18.850	18.500	18.750	16.654	2,411
2024-06-14	18.550	18.600	18.250	18.250	16.210	2,647
2024-06-13	18.500	18.650	18.200	18.500	16.432	6,757
2024-06-12	18.450	18.600	18.350	18.400	16.343	1,726
2024-06-11	18.500	18.550	18.350	18.350	16.299	438
2024-06-10	18.600	18.800	18.300	18.300	16.254	5,507

← NewerPage 10 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.0000 EUR
2025-06-30	0.5000 EUR
2024-06-26	0.5000 EUR
2023-06-14	0.5000 EUR
2022-07-01	0.5000 EUR
2021-06-09	0.5000 EUR
2020-09-25	0.5000 EUR
2019-07-01	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.