Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	32.850	33.500	32.550	32.750	28.569	5,318
2022-07-21	32.850	32.900	32.200	32.800	28.613	4,751
2022-07-20	32.350	32.700	31.550	32.550	28.394	9,257
2022-07-19	31.600	32.350	31.400	32.250	28.133	13,440
2022-07-18	30.850	31.850	30.650	31.650	27.609	6,456
2022-07-15	29.900	31.350	29.450	31.100	27.130	11,919
2022-07-14	29.650	31.900	29.350	30.200	26.344	30,521
2022-07-13	31.600	31.900	27.150	29.100	25.385	102,457
2022-07-12	33.350	33.350	31.050	31.600	27.566	15,363
2022-07-11	33.600	34.350	33.000	33.650	29.354	10,315
2022-07-08	32.800	33.950	32.800	33.900	29.572	8,587
2022-07-07	31.500	33.500	31.500	33.100	28.874	12,151
2022-07-06	30.400	32.500	30.000	31.300	27.304	31,716
2022-07-05	31.150	31.150	29.150	30.650	26.737	36,274
2022-07-04	33.100	33.100	30.450	30.900	26.955	38,750
2022-07-01	33.450	33.450	32.300	32.500	28.351	8,924
2022-06-30	35.500	35.500	33.300	33.700	28.961	11,397
2022-06-29	35.400	35.950	34.500	35.500	30.508	7,767
2022-06-28	35.600	36.250	35.200	35.450	30.465	3,887
2022-06-27	34.550	35.950	34.550	35.600	30.594	10,573
2022-06-24	34.200	34.850	34.150	34.800	29.907	1,683
2022-06-23	34.200	34.450	33.200	34.100	29.305	6,708
2022-06-22	34.600	34.850	32.950	34.450	29.606	9,178
2022-06-21	34.850	35.800	34.700	34.900	29.993	3,814
2022-06-20	35.050	35.200	34.550	34.850	29.950	4,101
2022-06-17	34.150	35.350	34.150	34.800	29.907	19,577
2022-06-16	36.600	36.600	33.550	33.850	29.090	16,075
2022-06-15	34.750	36.950	34.100	36.800	31.626	20,696
2022-06-14	35.650	35.650	33.850	34.500	29.649	10,620
2022-06-13	35.250	35.550	33.550	35.350	30.379	17,515
2022-06-10	36.450	36.600	34.900	35.250	30.294	10,857
2022-06-09	38.000	38.000	36.200	36.350	31.239	6,000
2022-06-08	37.650	38.300	37.300	38.000	32.657	5,282
2022-06-07	37.550	38.150	36.800	37.900	32.571	7,380
2022-06-06	37.450	38.150	37.400	37.900	32.571	3,093
2022-06-03	38.550	38.650	36.950	37.100	31.883	7,909
2022-06-02	36.800	38.300	36.550	38.250	32.872	5,278
2022-06-01	37.050	37.500	35.400	36.600	31.454	13,534
2022-05-31	37.050	37.950	36.600	36.800	31.626	10,860
2022-05-30	37.150	38.050	36.750	37.300	32.055	12,417
2022-05-27	36.200	37.000	36.150	36.900	31.711	3,799
2022-05-26	35.000	36.100	34.650	36.000	30.938	8,080
2022-05-25	36.200	36.200	34.850	35.200	30.251	10,332
2022-05-24	37.100	37.250	35.600	36.400	31.282	13,968
2022-05-23	36.550	37.200	36.300	36.900	31.711	8,409
2022-05-20	36.100	37.350	35.450	35.850	30.809	5,863
2022-05-19	35.600	36.300	34.450	36.250	31.153	12,714
2022-05-18	36.500	36.500	35.550	35.850	30.809	7,800
2022-05-17	35.700	37.250	35.550	36.600	31.454	23,883
2022-05-16	37.600	37.900	35.250	35.350	30.379	20,460
2022-05-13	37.800	38.700	37.100	37.550	32.270	17,692
2022-05-12	37.550	38.150	36.250	37.850	32.528	18,631
2022-05-11	38.900	38.900	36.650	38.400	33.001	25,387
2022-05-10	37.450	39.350	37.300	37.550	32.270	17,579
2022-05-09	38.800	38.850	37.200	37.600	32.313	15,687
2022-05-06	39.100	39.350	38.050	39.050	33.559	17,812
2022-05-05	40.750	41.400	38.850	39.250	33.731	10,822
2022-05-04	40.800	41.200	40.100	40.350	34.676	7,834
2022-05-03	40.650	41.750	40.500	41.000	35.235	11,152
2022-05-02	43.150	43.150	40.650	40.800	35.063	12,859

← NewerPage 19 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.