Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	25.000	25.650	24.950	25.550	22.694	3,579
2023-06-28	24.900	25.100	24.850	25.100	22.294	1,062
2023-06-27	25.800	25.800	24.750	24.750	21.984	6,616
2023-06-26	25.400	25.900	25.400	25.600	22.739	4,766
2023-06-23	25.600	25.700	25.450	25.450	22.605	4,496
2023-06-22	26.000	26.000	25.400	25.600	22.739	8,506
2023-06-21	26.700	26.700	26.050	26.250	23.316	3,608
2023-06-20	26.600	26.950	26.550	26.950	23.938	1,690
2023-06-19	27.300	27.300	26.250	26.700	23.716	5,736
2023-06-16	27.600	28.100	27.300	27.300	24.248	4,213
2023-06-15	28.050	28.100	27.300	27.550	24.471	6,371
2023-06-14	27.650	27.950	27.650	27.950	24.826	1,405
2023-06-13	27.450	28.800	27.450	27.950	24.382	14,754
2023-06-12	26.750	27.200	26.700	27.200	23.727	3,306
2023-06-09	26.000	27.000	26.000	26.900	23.466	7,490
2023-06-08	26.400	26.400	25.900	25.900	22.593	2,687
2023-06-07	26.850	27.000	26.450	26.450	23.073	1,780
2023-06-06	26.550	26.900	26.550	26.650	23.248	1,875
2023-06-05	26.000	26.350	26.000	26.350	22.986	1,697
2023-06-02	25.750	26.500	25.750	25.950	22.637	8,087
2023-06-01	25.800	26.000	25.600	25.600	22.332	3,506
2023-05-31	25.150	26.500	25.100	25.600	22.332	7,896
2023-05-30	26.000	26.100	25.300	25.300	22.070	1,534
2023-05-29	25.950	26.150	25.950	26.000	22.681	686
2023-05-26	25.850	26.000	25.800	26.000	22.681	887
2023-05-25	26.200	26.200	25.650	25.700	22.419	1,658
2023-05-24	26.050	26.150	26.000	26.000	22.681	2,773
2023-05-23	26.450	26.450	25.900	26.150	22.812	2,760
2023-05-22	25.800	26.400	25.200	26.250	22.899	9,371
2023-05-19	25.650	25.650	25.150	25.600	22.332	8,522
2023-05-18	25.600	25.750	25.600	25.750	22.463	503
2023-05-17	25.950	25.950	25.300	25.400	22.157	6,666
2023-05-16	26.250	26.400	25.550	25.750	22.463	2,284
2023-05-15	26.400	26.400	25.600	26.400	23.030	4,563
2023-05-12	26.950	26.950	25.750	26.200	22.855	6,497
2023-05-11	26.900	26.900	26.400	26.700	23.291	4,940
2023-05-10	26.800	26.800	26.200	26.450	23.073	15,758
2023-05-09	26.800	26.800	26.550	26.550	23.160	3,384
2023-05-08	27.050	27.300	26.950	27.000	23.553	2,606
2023-05-05	26.750	27.600	26.750	27.600	24.076	5,486
2023-05-04	26.950	27.000	26.700	27.000	23.553	3,531
2023-05-03	26.700	26.800	26.550	26.700	23.291	3,275
2023-05-02	27.300	27.350	26.650	26.650	23.248	3,608
2023-04-28	27.400	27.650	26.900	27.350	23.858	5,263
2023-04-27	27.700	27.750	27.150	27.650	24.120	5,411
2023-04-26	27.800	27.800	27.300	27.500	23.989	1,997
2023-04-25	27.900	28.500	27.450	27.550	24.033	6,381
2023-04-24	27.700	28.150	27.700	28.150	24.556	2,604
2023-04-21	27.800	28.150	27.400	28.150	24.556	3,786
2023-04-20	28.400	28.400	27.650	27.800	24.251	3,283
2023-04-19	28.800	28.800	28.400	28.450	24.818	2,620
2023-04-18	28.000	28.900	28.000	28.700	25.036	4,193
2023-04-17	28.000	28.200	27.800	27.850	24.294	7,962
2023-04-14	27.350	28.000	27.350	27.900	24.338	4,320
2023-04-13	27.500	27.500	27.300	27.500	23.989	1,615
2023-04-12	27.700	28.100	27.300	27.300	23.815	5,111
2023-04-11	27.650	28.200	27.550	27.950	24.382	2,870
2023-04-06	27.150	27.900	27.050	27.700	24.164	3,344
2023-04-05	27.900	27.900	27.050	27.350	23.858	5,283
2023-04-04	28.550	28.850	27.700	27.800	24.251	6,272

← NewerPage 15 of 22 · 1,278 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.