Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	20.800	21.000	20.350	20.800	18.475	4,917
2023-12-13	20.800	20.800	20.450	20.800	18.475	6,190
2023-12-12	20.600	21.000	20.500	21.000	18.653	6,588
2023-12-11	20.950	20.950	20.450	20.800	18.475	1,305
2023-12-08	21.300	21.450	21.000	21.000	18.653	1,224
2023-12-07	21.150	21.500	21.100	21.300	18.919	4,062
2023-12-06	21.450	21.700	20.950	21.700	19.274	2,125
2023-12-05	21.300	21.300	20.950	21.200	18.830	2,487
2023-12-04	21.550	21.600	21.150	21.500	19.097	3,123
2023-12-01	20.800	21.700	20.800	21.700	19.274	4,348
2023-11-30	20.900	20.900	20.400	20.750	18.431	4,059
2023-11-29	20.200	20.600	20.200	20.500	18.209	2,065
2023-11-28	20.000	20.200	20.000	20.200	17.942	428
2023-11-27	20.400	20.400	20.350	20.400	18.120	448
2023-11-24	20.650	20.900	20.100	20.900	18.564	1,534
2023-11-23	20.150	20.450	20.100	20.450	18.164	2,325
2023-11-22	20.950	21.450	20.300	20.300	18.031	3,979
2023-11-21	20.800	20.950	20.600	20.950	18.608	2,433
2023-11-20	20.900	21.100	20.800	21.000	18.653	8,481
2023-11-17	21.400	21.400	21.000	21.400	19.008	1,198
2023-11-16	21.500	21.500	21.250	21.500	19.097	10,684
2023-11-15	21.500	21.500	20.850	21.450	19.052	7,065
2023-11-14	20.950	21.600	20.950	21.400	19.008	5,604
2023-11-13	20.950	20.950	20.400	20.650	18.342	3,372
2023-11-10	20.450	20.450	20.000	20.450	18.164	2,964
2023-11-09	20.150	20.500	20.050	20.500	18.209	6,004
2023-11-08	21.550	21.550	20.000	20.100	17.853	14,810
2023-11-07	22.200	22.500	21.700	22.050	19.585	7,088
2023-11-06	22.850	22.850	22.500	22.500	19.985	1,057
2023-11-03	22.100	22.600	22.100	22.500	19.985	4,504
2023-11-02	21.050	22.750	21.050	22.500	19.985	6,266
2023-11-01	22.150	22.150	21.150	21.150	18.786	1,002
2023-10-31	21.600	21.600	21.250	21.300	18.919	1,763
2023-10-30	20.950	21.700	20.950	21.600	19.186	2,451
2023-10-27	21.500	22.000	21.450	21.450	19.052	1,055
2023-10-26	20.500	21.900	20.500	21.800	19.363	6,079
2023-10-25	20.600	21.200	20.200	20.200	17.942	2,486
2023-10-24	19.980	20.850	19.980	20.850	18.519	4,021
2023-10-23	20.000	20.250	19.640	19.800	17.587	5,555
2023-10-20	20.300	20.650	20.000	20.000	17.764	4,812
2023-10-19	20.650	21.200	20.650	20.900	18.564	1,260
2023-10-18	20.800	21.100	20.650	20.650	18.342	574
2023-10-17	20.750	21.000	20.550	20.850	18.519	1,741
2023-10-16	21.000	21.000	20.450	20.450	18.164	865
2023-10-13	20.550	20.900	20.100	20.300	18.031	15,744
2023-10-12	20.750	20.850	20.550	20.650	18.342	10,751
2023-10-11	21.900	21.900	20.650	20.950	18.608	1,582
2023-10-10	20.700	21.250	20.600	21.100	18.742	2,568
2023-10-09	20.800	21.000	20.550	20.600	18.297	1,666
2023-10-06	20.650	20.950	20.650	20.750	18.431	1,358
2023-10-05	20.850	21.250	20.750	20.750	18.431	2,073
2023-10-04	20.700	20.700	20.700	20.700	18.386	143
2023-10-03	21.250	21.500	21.250	21.250	18.875	869
2023-10-02	20.800	21.600	20.800	21.500	19.097	2,954
2023-09-29	20.300	21.250	20.300	21.200	18.830	2,811
2023-09-28	20.400	20.400	20.000	20.000	17.764	1,389
2023-09-27	19.800	20.500	19.800	20.500	18.209	2,292
2023-09-26	20.400	20.400	19.820	20.000	17.764	2,940
2023-09-25	21.050	21.400	20.300	20.300	18.031	6,785
2023-09-22	21.000	21.150	21.000	21.100	18.742	742

← NewerPage 13 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.