Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	27.350	28.150	26.850	27.150	23.684	4,831
2022-10-13	26.750	27.100	25.650	27.100	23.640	6,210
2022-10-12	26.850	27.100	26.550	26.850	23.422	7,703
2022-10-11	27.050	27.050	26.050	26.650	23.248	6,012
2022-10-10	27.150	27.750	26.600	26.850	23.422	7,476
2022-10-07	28.700	28.700	27.100	27.100	23.640	5,950
2022-10-06	28.250	29.000	28.100	28.950	25.254	8,853
2022-10-05	28.700	28.900	27.600	28.000	24.425	6,801
2022-10-04	27.150	28.700	27.150	28.700	25.036	10,979
2022-10-03	26.750	28.250	26.000	27.050	23.597	14,156
2022-09-30	25.950	27.300	25.950	27.000	23.553	14,791
2022-09-29	27.250	27.250	25.600	25.750	22.463	4,987
2022-09-28	27.150	27.350	25.950	27.250	23.771	21,143
2022-09-27	28.000	28.400	27.250	27.400	23.902	11,961
2022-09-26	27.250	28.300	26.600	27.650	24.120	22,761
2022-09-23	28.500	28.500	26.750	27.500	23.989	18,488
2022-09-22	29.500	30.050	28.400	28.550	24.905	9,629
2022-09-21	30.300	30.650	29.100	29.950	26.126	16,523
2022-09-20	30.500	30.750	30.300	30.450	26.563	5,860
2022-09-19	30.800	30.850	29.500	30.200	26.344	10,718
2022-09-16	30.150	31.000	29.850	30.950	26.999	15,078
2022-09-15	31.450	31.950	30.050	30.300	26.432	9,947
2022-09-14	30.350	31.250	29.700	31.200	27.217	13,563
2022-09-13	31.250	31.450	29.800	30.000	26.170	13,796
2022-09-12	31.700	31.800	31.150	31.400	27.391	11,575
2022-09-09	31.400	32.150	31.400	31.950	27.871	3,374
2022-09-08	30.450	31.450	30.050	31.350	27.348	14,776
2022-09-07	30.300	30.450	29.850	30.200	26.344	6,110
2022-09-06	30.050	30.950	30.050	30.500	26.606	5,452
2022-09-05	30.050	30.750	29.550	30.250	26.388	7,735
2022-09-02	30.000	30.950	29.350	30.650	26.737	8,519
2022-09-01	30.500	30.500	29.150	29.750	25.952	16,621
2022-08-31	29.950	30.950	29.950	30.300	26.432	17,763
2022-08-30	30.200	30.300	29.150	29.850	26.039	9,457
2022-08-29	29.800	30.650	29.750	30.350	26.475	12,421
2022-08-26	31.300	31.300	30.300	30.550	26.650	8,482
2022-08-25	31.900	32.350	31.300	31.450	27.435	7,119
2022-08-24	30.300	32.050	30.300	31.900	27.827	8,936
2022-08-23	31.000	31.000	29.950	30.300	26.432	21,041
2022-08-22	31.900	31.900	30.400	31.100	27.130	21,990
2022-08-19	33.650	34.000	31.750	32.000	27.915	15,057
2022-08-18	32.000	33.350	31.400	33.350	29.092	19,870
2022-08-17	31.950	32.000	31.150	32.000	27.915	13,826
2022-08-16	32.250	32.250	31.000	31.800	27.740	16,334
2022-08-15	33.300	33.600	32.000	32.000	27.915	8,155
2022-08-12	33.150	33.700	32.800	33.550	29.267	6,300
2022-08-11	33.150	33.650	32.600	32.950	28.743	5,009
2022-08-10	32.550	33.100	32.000	32.900	28.700	6,870
2022-08-09	33.100	33.100	32.000	32.250	28.133	10,276
2022-08-08	33.150	33.250	32.300	33.000	28.787	5,624
2022-08-05	33.900	34.150	32.500	32.850	28.656	6,895
2022-08-04	34.150	35.000	33.800	34.150	29.790	6,406
2022-08-03	32.000	34.050	32.000	34.050	29.703	7,960
2022-08-02	33.400	33.400	32.000	32.200	28.089	5,484
2022-08-01	33.450	34.150	32.950	33.200	28.961	6,094
2022-07-29	32.500	33.550	32.450	33.450	29.180	3,981
2022-07-28	32.750	32.900	32.000	32.500	28.351	9,927
2022-07-27	31.550	33.100	31.500	32.650	28.482	18,708
2022-07-26	33.000	33.000	31.200	31.300	27.304	7,178
2022-07-25	33.000	33.250	32.400	33.000	28.787	5,139

← NewerPage 18 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.