Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	18.900	18.900	18.750	18.850	16.743	524
2024-06-06	18.750	18.800	18.600	18.750	16.654	2,435
2024-06-05	18.700	19.150	18.700	18.900	16.787	10,772
2024-06-04	18.550	18.750	18.450	18.500	16.432	2,189
2024-06-03	18.650	18.850	18.600	18.650	16.565	4,187
2024-05-31	18.750	18.900	18.450	18.450	16.388	3,617
2024-05-30	19.100	19.100	18.750	18.900	16.787	5,241
2024-05-29	19.450	19.500	19.300	19.300	17.143	2,074
2024-05-28	19.700	19.700	19.100	19.450	17.276	9,815
2024-05-27	19.250	19.900	19.250	19.650	17.454	7,210
2024-05-24	19.250	19.400	19.100	19.100	16.965	6,559
2024-05-23	20.500	20.500	19.150	19.150	17.009	9,845
2024-05-22	19.600	19.800	19.250	19.250	17.098	3,230
2024-05-21	19.750	19.800	19.400	19.600	17.409	2,525
2024-05-20	19.750	19.750	19.350	19.400	17.232	4,261
2024-05-17	19.250	19.700	19.100	19.500	17.320	3,392
2024-05-16	19.250	19.500	19.250	19.500	17.320	1,364
2024-05-15	19.000	19.200	18.650	18.950	16.832	6,789
2024-05-14	18.950	19.000	18.700	18.800	16.699	11,618
2024-05-13	18.400	19.500	18.400	19.250	17.098	21,676
2024-05-10	18.000	18.350	17.950	18.200	16.166	2,490
2024-05-09	17.900	18.100	17.650	18.100	16.077	1,302
2024-05-08	18.050	18.050	17.350	17.500	15.544	8,399
2024-05-07	18.650	18.650	18.100	18.100	16.077	3,051
2024-05-06	19.550	19.700	18.500	18.600	16.521	14,862
2024-05-03	19.450	19.450	19.450	19.450	17.276	3
2024-05-02	20.200	20.200	19.350	19.400	17.232	664
2024-04-30	19.500	20.200	19.400	19.650	17.454	7,695
2024-04-29	19.650	20.000	19.500	19.500	17.320	2,704
2024-04-26	19.700	19.800	19.550	19.550	17.365	400
2024-04-25	19.200	19.550	19.200	19.400	17.232	735
2024-04-24	19.850	19.850	19.250	19.500	17.320	4,961
2024-04-23	19.800	19.800	19.200	19.250	17.098	3,237
2024-04-22	18.550	19.750	18.550	19.750	17.542	4,484
2024-04-19	18.500	18.600	18.300	18.600	16.521	2,255
2024-04-18	19.050	19.050	18.350	18.450	16.388	3,539
2024-04-17	18.350	18.800	18.300	18.750	16.654	5,344
2024-04-16	19.350	19.350	18.600	18.600	16.521	4,306
2024-04-15	19.950	19.950	19.550	19.700	17.498	2,291
2024-04-12	19.550	20.100	19.500	19.750	17.542	2,726
2024-04-11	19.650	19.750	19.550	19.550	17.365	1,351
2024-04-10	20.200	20.200	19.800	19.800	17.587	1,285
2024-04-09	20.200	20.400	19.900	20.200	17.942	6,019
2024-04-08	20.400	20.400	19.800	20.100	17.853	4,425
2024-04-05	20.300	20.400	20.000	20.200	17.942	3,917
2024-04-04	20.600	20.600	20.300	20.300	18.031	3,347
2024-04-03	20.600	20.600	20.400	20.600	18.297	3,230
2024-04-02	20.500	20.600	20.300	20.400	18.120	6,048
2024-03-28	20.650	20.650	19.980	20.050	17.809	11,999
2024-03-27	20.550	21.000	20.250	20.350	18.075	13,810
2024-03-26	19.440	20.900	19.340	20.300	18.031	27,884
2024-03-25	19.000	19.440	18.620	19.200	17.054	7,070
2024-03-22	18.500	18.860	18.500	18.860	16.752	3,388
2024-03-21	18.760	18.860	18.420	18.780	16.681	10,384
2024-03-20	18.780	18.780	18.520	18.520	16.450	6,327
2024-03-19	19.280	19.280	18.500	18.520	16.450	7,932
2024-03-18	18.520	19.200	18.500	18.980	16.858	7,515
2024-03-15	19.600	19.600	17.980	18.320	16.272	22,386
2024-03-14	19.500	19.580	19.300	19.380	17.214	2,466
2024-03-13	18.500	19.600	18.500	19.260	17.107	10,404

← NewerPage 11 of 22 · 1,274 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.