Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	31.100	31.900	30.500	31.800	27.740	10,436
2023-01-06	29.650	31.000	29.600	30.950	26.999	15,095
2023-01-05	29.500	29.900	29.100	29.900	26.083	7,903
2023-01-04	28.850	29.550	28.750	29.350	25.603	5,311
2023-01-03	28.250	28.950	28.250	28.650	24.992	5,788
2023-01-02	28.450	28.450	27.650	28.200	24.600	5,860
2022-12-30	27.000	28.650	27.000	28.350	24.731	7,975
2022-12-29	26.900	27.600	26.600	27.250	23.771	8,816
2022-12-28	27.900	27.900	26.650	26.700	23.291	5,272
2022-12-27	27.400	28.200	26.750	28.150	24.556	17,714
2022-12-23	27.550	27.700	26.800	27.150	23.684	13,340
2022-12-22	28.750	28.750	26.950	27.650	24.120	11,992
2022-12-21	28.550	28.800	28.100	28.500	24.861	8,346
2022-12-20	29.650	30.350	28.250	28.300	24.687	18,933
2022-12-19	29.950	30.150	29.500	29.900	26.083	9,006
2022-12-16	30.150	30.200	29.350	29.700	25.908	6,169
2022-12-15	31.350	31.350	29.850	30.100	26.257	6,803
2022-12-14	31.650	31.650	31.050	31.100	27.130	5,527
2022-12-13	31.700	32.450	31.000	31.650	27.609	9,446
2022-12-12	31.600	32.000	31.000	31.550	27.522	7,915
2022-12-09	32.250	32.250	31.050	31.650	27.609	2,712
2022-12-08	32.250	32.250	31.100	32.100	28.002	9,939
2022-12-07	32.600	32.650	32.050	32.100	28.002	6,554
2022-12-06	32.900	32.900	32.350	32.800	28.613	5,715
2022-12-05	33.200	33.200	32.750	32.950	28.743	4,898
2022-12-02	33.000	33.600	32.550	33.200	28.961	3,317
2022-12-01	33.150	33.750	32.700	33.000	28.787	10,385
2022-11-30	32.450	32.700	32.200	32.500	28.351	6,763
2022-11-29	32.100	32.450	31.550	32.300	28.176	8,707
2022-11-28	33.150	33.150	32.200	32.300	28.176	6,192
2022-11-25	33.050	33.700	32.450	33.400	29.136	4,288
2022-11-24	33.200	33.450	32.750	32.750	28.569	4,424
2022-11-23	33.600	34.000	32.500	33.150	28.918	6,279
2022-11-22	34.000	34.100	33.600	33.600	29.310	1,983
2022-11-21	34.700	34.700	33.650	33.950	29.616	6,619
2022-11-18	34.150	34.900	33.700	34.600	30.183	8,785
2022-11-17	33.150	34.200	33.100	33.750	29.441	6,490
2022-11-16	34.400	34.650	32.900	33.400	29.136	17,210
2022-11-15	33.650	35.200	33.200	34.700	30.270	15,061
2022-11-14	32.600	33.550	32.200	33.400	29.136	14,230
2022-11-11	32.000	32.600	32.000	32.350	28.220	2,485
2022-11-10	30.350	31.800	29.900	31.800	27.740	13,623
2022-11-09	30.350	31.600	29.600	30.750	26.824	25,534
2022-11-08	29.500	30.200	29.250	30.150	26.301	10,761
2022-11-07	28.950	29.650	28.700	29.500	25.734	8,895
2022-11-04	28.050	28.850	28.050	28.850	25.167	11,632
2022-11-03	28.800	28.800	27.850	28.100	24.513	12,669
2022-11-02	29.200	29.700	28.800	28.900	25.210	8,153
2022-11-01	29.500	29.750	28.800	28.800	25.123	7,203
2022-10-31	28.650	29.400	28.300	29.300	25.559	12,479
2022-10-28	28.550	28.950	28.200	28.450	24.818	5,279
2022-10-27	28.750	29.250	28.000	28.800	25.123	7,698
2022-10-26	29.100	29.500	28.350	29.000	25.298	13,640
2022-10-25	28.450	29.400	28.300	29.100	25.385	11,087
2022-10-24	28.600	29.350	28.100	28.700	25.036	16,718
2022-10-21	28.450	28.950	28.200	28.350	24.731	6,800
2022-10-20	27.800	29.000	27.500	28.800	25.123	7,653
2022-10-19	28.300	28.400	27.450	28.050	24.469	10,499
2022-10-18	28.150	29.600	27.450	27.950	24.382	13,326
2022-10-17	27.350	28.100	26.500	27.900	24.338	7,187

← NewerPage 17 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.