Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	21.200	21.650	21.050	21.050	18.697	2,341
2023-09-20	21.200	21.300	21.100	21.250	18.875	585
2023-09-19	21.500	21.650	21.000	21.000	18.653	1,202
2023-09-18	21.800	21.800	21.100	21.700	19.274	4,868
2023-09-15	22.350	22.350	22.000	22.000	19.541	4,204
2023-09-14	22.700	22.800	22.500	22.500	19.985	982
2023-09-13	22.850	23.100	22.700	22.700	20.163	425
2023-09-12	23.350	23.350	23.050	23.050	20.474	1,536
2023-09-11	23.350	24.100	23.200	23.600	20.962	6,271
2023-09-08	23.200	23.500	22.750	23.100	20.518	3,044
2023-09-07	23.300	23.400	23.150	23.400	20.784	2,435
2023-09-06	22.000	23.500	22.000	23.450	20.829	13,442
2023-09-05	21.950	22.050	21.950	22.000	19.541	5,466
2023-09-04	22.200	22.200	21.600	21.750	19.319	2,271
2023-09-01	21.400	22.450	21.400	22.200	19.719	16,406
2023-08-31	20.700	21.400	20.700	21.200	18.830	6,158
2023-08-30	21.000	21.000	19.800	20.850	18.519	32,606
2023-08-29	21.450	21.450	21.000	21.000	18.653	1,753
2023-08-28	21.750	21.800	21.400	21.400	19.008	1,777
2023-08-25	21.650	21.700	21.450	21.600	19.186	567
2023-08-24	21.750	21.750	21.450	21.550	19.141	1,396
2023-08-23	21.650	21.650	21.400	21.600	19.186	3,583
2023-08-22	21.900	22.000	21.700	21.800	19.363	4,586
2023-08-21	22.200	22.200	21.750	21.750	19.319	1,854
2023-08-18	22.700	22.700	22.150	22.150	19.674	4,041
2023-08-17	22.900	22.900	22.550	22.900	20.340	1,271
2023-08-16	23.200	23.300	22.700	22.700	20.163	654
2023-08-15	23.450	23.450	22.950	22.950	20.385	1,101
2023-08-14	22.900	23.200	22.550	23.200	20.607	3,770
2023-08-11	22.600	23.000	22.600	22.900	20.340	718
2023-08-10	22.550	22.550	22.500	22.550	20.029	1,129
2023-08-09	22.400	22.550	21.800	22.550	20.029	9,734
2023-08-08	22.250	22.400	21.500	22.300	19.807	9,897
2023-08-07	22.900	23.000	22.250	22.300	19.807	9,166
2023-08-04	23.450	23.450	22.600	22.700	20.163	7,298
2023-08-03	23.700	23.700	23.200	23.250	20.651	3,253
2023-08-02	23.750	23.800	23.650	23.700	21.051	2,379
2023-08-01	23.950	24.000	23.600	23.900	21.229	6,389
2023-07-31	24.300	24.300	23.600	24.150	21.451	10,075
2023-07-27	24.100	24.350	23.900	24.100	21.406	5,321
2023-07-26	24.000	24.100	23.900	24.000	21.317	2,625
2023-07-25	23.900	24.000	23.800	24.000	21.317	2,606
2023-07-24	23.500	23.650	23.200	23.650	21.006	7,673
2023-07-21	23.950	23.950	23.550	23.550	20.918	4,129
2023-07-20	23.800	24.400	23.800	24.050	21.362	3,366
2023-07-19	24.300	24.400	23.900	23.900	21.229	7,201
2023-07-18	24.750	24.850	24.000	24.100	21.406	9,048
2023-07-17	24.900	25.150	24.400	24.550	21.806	8,524
2023-07-14	24.800	25.400	24.500	24.500	21.761	9,297
2023-07-13	25.400	25.400	24.550	24.550	21.806	3,162
2023-07-12	25.350	25.800	25.050	25.650	22.783	2,958
2023-07-11	25.900	26.000	25.600	25.600	22.739	2,812
2023-07-10	24.500	26.400	24.500	25.800	22.916	14,493
2023-07-07	24.400	24.550	24.400	24.550	21.806	369
2023-07-06	24.550	24.550	24.350	24.500	21.761	1,145
2023-07-05	25.150	25.150	24.550	24.550	21.806	14,513
2023-07-04	25.300	25.400	24.900	24.900	22.117	5,626
2023-07-03	25.250	25.750	25.250	25.450	22.605	2,464
2023-06-30	25.600	25.600	25.150	25.250	22.428	4,907
2023-06-29	25.000	25.650	24.950	25.550	22.694	3,579

← NewerPage 14 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.