Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	28.300	28.500	27.900	28.500	24.861	6,187
2023-03-31	28.100	28.350	27.700	28.350	24.731	4,820
2023-03-30	27.500	28.200	27.500	28.200	24.600	6,229
2023-03-29	26.850	27.500	26.800	27.450	23.946	4,070
2023-03-28	27.250	27.350	26.900	27.050	23.597	2,399
2023-03-27	27.650	27.650	27.300	27.450	23.946	2,452
2023-03-24	27.850	29.150	27.200	27.450	23.946	10,365
2023-03-23	27.000	28.250	26.900	28.050	24.469	6,552
2023-03-22	27.000	27.000	26.700	26.800	23.379	934
2023-03-21	26.750	27.000	26.700	26.800	23.379	1,691
2023-03-20	26.650	27.100	26.200	27.000	23.553	8,003
2023-03-17	27.650	27.850	26.600	26.900	23.466	12,349
2023-03-16	26.600	27.550	26.450	27.300	23.815	12,576
2023-03-15	28.000	28.000	26.250	26.250	22.899	13,351
2023-03-14	26.800	28.000	26.400	27.950	24.382	11,004
2023-03-13	26.700	26.700	26.000	26.500	23.117	18,700
2023-03-10	26.600	27.050	26.200	26.900	23.466	12,564
2023-03-09	26.000	27.300	25.750	27.000	23.553	31,742
2023-03-08	26.400	26.400	25.400	25.850	22.550	33,761
2023-03-07	26.600	26.600	26.050	26.200	22.855	15,125
2023-03-06	27.150	27.350	26.350	26.600	23.204	18,524
2023-03-03	26.650	27.150	26.600	27.150	23.684	6,565
2023-03-02	26.500	27.100	26.150	26.500	23.117	13,290
2023-03-01	27.450	27.450	26.450	26.700	23.291	3,181
2023-02-28	26.700	27.400	26.500	27.400	23.902	14,247
2023-02-27	27.650	28.350	26.300	26.850	23.422	46,507
2023-02-24	28.300	28.500	26.500	27.800	24.251	28,324
2023-02-23	28.950	29.150	28.350	28.650	24.992	9,079
2023-02-22	29.000	29.150	28.350	28.700	25.036	10,686
2023-02-21	29.450	29.450	28.800	28.900	25.210	5,629
2023-02-20	29.950	29.950	29.000	29.700	25.908	7,097
2023-02-17	29.700	29.900	29.550	29.900	26.083	4,052
2023-02-16	29.650	30.000	29.400	29.750	25.952	3,819
2023-02-15	29.100	29.650	28.950	29.600	25.821	2,022
2023-02-14	29.000	29.350	28.650	28.850	25.167	7,522
2023-02-13	29.500	29.550	29.000	29.000	25.298	4,849
2023-02-10	30.600	30.700	29.500	29.500	25.734	4,831
2023-02-09	30.300	30.550	30.200	30.400	26.519	2,012
2023-02-08	29.600	30.350	29.600	30.100	26.257	5,496
2023-02-07	30.500	30.500	29.500	29.700	25.908	3,442
2023-02-06	30.700	30.700	30.000	30.500	26.606	4,463
2023-02-03	31.000	31.000	30.350	30.850	26.911	3,974
2023-02-02	30.200	31.400	30.200	30.900	26.955	21,429
2023-02-01	29.550	30.400	29.300	29.950	26.126	10,432
2023-01-31	29.500	30.000	29.000	29.450	25.690	10,408
2023-01-30	29.450	29.900	29.100	29.750	25.952	7,240
2023-01-27	29.750	30.300	29.300	29.650	25.865	21,892
2023-01-26	29.800	30.100	29.250	29.800	25.996	6,055
2023-01-25	30.350	30.350	29.500	30.000	26.170	7,471
2023-01-24	31.000	31.350	30.350	30.600	26.693	16,894
2023-01-23	31.050	31.700	30.750	31.100	27.130	7,270
2023-01-20	30.950	31.200	30.250	31.050	27.086	11,677
2023-01-19	32.250	32.250	30.900	30.900	26.955	3,587
2023-01-18	32.150	32.750	31.700	32.550	28.394	4,717
2023-01-17	32.500	32.500	31.550	31.900	27.827	1,819
2023-01-16	32.550	32.550	31.900	32.100	28.002	3,370
2023-01-13	31.250	33.000	31.250	32.300	28.176	13,411
2023-01-12	32.150	32.150	31.050	31.200	27.217	10,191
2023-01-11	32.250	32.250	31.200	32.000	27.915	9,393
2023-01-10	32.000	32.550	31.500	32.200	28.089	10,878

← NewerPage 16 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.