Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	17.960	18.780	17.760	18.480	16.414	7,175
2024-03-11	18.500	18.600	17.400	17.640	15.668	26,167
2024-03-08	17.800	18.900	17.760	18.480	16.414	34,380
2024-03-07	16.460	17.720	16.000	17.700	15.722	147,923
2024-03-06	16.400	16.680	16.220	16.380	14.549	68,829
2024-03-05	16.700	16.940	16.320	16.400	14.567	21,454
2024-03-04	16.780	16.960	16.740	16.820	14.940	2,808
2024-03-01	17.400	17.400	16.800	16.800	14.922	7,345
2024-02-29	17.860	17.860	17.400	17.440	15.491	4,936
2024-02-28	17.860	18.000	17.860	17.940	15.935	282
2024-02-27	18.020	18.180	17.860	17.940	15.935	4,204
2024-02-26	18.200	18.220	18.100	18.120	16.095	2,283
2024-02-23	18.140	18.200	18.080	18.200	16.166	331
2024-02-22	18.420	18.420	18.020	18.040	16.024	2,292
2024-02-21	18.500	18.500	18.200	18.400	16.343	9,686
2024-02-20	18.500	19.000	18.500	18.840	16.734	5,504
2024-02-19	19.180	19.200	18.240	18.300	16.254	9,747
2024-02-16	19.040	19.080	18.720	19.080	16.947	1,600
2024-02-15	18.440	19.020	18.180	18.800	16.699	7,473
2024-02-14	18.660	18.660	18.140	18.160	16.130	3,212
2024-02-13	18.820	18.820	18.340	18.340	16.290	2,373
2024-02-12	18.800	18.800	18.380	18.800	16.699	8,747
2024-02-09	18.680	19.000	18.680	18.760	16.663	4,162
2024-02-08	18.520	18.660	18.340	18.600	16.521	4,294
2024-02-07	18.940	19.140	18.320	18.700	16.610	5,520
2024-02-06	19.200	19.280	18.800	18.940	16.823	9,380
2024-02-05	20.350	20.350	19.700	19.700	17.498	2,296
2024-02-02	20.400	20.400	19.940	19.940	17.711	3,574
2024-02-01	20.450	20.500	20.150	20.150	17.898	5,998
2024-01-31	20.500	20.500	20.150	20.150	17.898	1,072
2024-01-30	20.300	20.500	20.300	20.300	18.031	1,757
2024-01-29	20.500	20.500	20.100	20.200	17.942	8,915
2024-01-26	20.600	20.600	20.300	20.300	18.031	3,923
2024-01-25	20.800	20.800	20.600	20.600	18.297	535
2024-01-24	20.800	21.600	20.350	20.800	18.475	15,339
2024-01-23	20.900	20.950	20.650	20.750	18.431	759
2024-01-22	20.200	20.900	20.200	20.900	18.564	708
2024-01-19	20.750	20.800	20.700	20.800	18.475	559
2024-01-18	20.400	20.600	20.400	20.600	18.297	1,659
2024-01-17	20.850	20.850	20.300	20.400	18.120	932
2024-01-16	20.750	21.050	20.750	21.050	18.697	1,281
2024-01-15	20.950	20.950	20.450	20.650	18.342	5,835
2024-01-12	20.550	20.650	20.400	20.650	18.342	6,268
2024-01-11	20.550	20.850	20.200	20.850	18.519	5,271
2024-01-10	20.950	21.000	20.250	20.500	18.209	7,517
2024-01-09	20.950	21.000	20.550	21.000	18.653	2,626
2024-01-08	20.900	21.000	20.800	20.950	18.608	637
2024-01-05	21.150	21.150	20.800	20.800	18.475	2,171
2024-01-04	21.200	21.300	21.000	21.300	18.919	482
2024-01-03	21.500	21.500	21.200	21.350	18.964	3,002
2024-01-02	21.300	21.850	21.250	21.400	19.008	6,085
2023-12-29	21.350	21.500	21.300	21.500	19.097	551
2023-12-28	21.250	21.600	21.150	21.500	19.097	2,698
2023-12-27	21.300	21.400	21.100	21.400	19.008	767
2023-12-22	21.050	21.450	20.750	21.450	19.052	3,750
2023-12-21	20.900	21.600	20.900	20.900	18.564	7,402
2023-12-20	20.850	21.500	20.600	21.350	18.964	8,650
2023-12-19	20.650	20.900	20.450	20.900	18.564	5,450
2023-12-18	20.850	20.850	20.300	20.500	18.209	4,614
2023-12-15	20.700	21.500	20.600	20.600	18.297	32,042

← NewerPage 12 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.