Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.850	16.700	15.850	16.700	16.700	2,501
2026-07-24	16.000	16.100	15.550	15.700	15.700	12,512
2026-07-23	16.750	16.750	15.950	16.000	16.000	3,660
2026-07-22	16.600	16.600	16.050	16.300	16.300	11,529
2026-07-21	16.900	16.950	16.600	16.750	16.750	2,138
2026-07-20	16.700	16.800	16.600	16.600	16.600	2,844
2026-07-17	16.600	16.900	16.600	16.600	16.600	4,233
2026-07-16	16.000	16.950	16.000	16.650	16.650	20,485
2026-07-15	16.350	16.350	15.700	15.700	15.700	5,747
2026-07-14	16.200	16.200	15.500	15.650	15.650	13,166
2026-07-13	16.050	16.350	16.050	16.250	16.250	1,718
2026-07-10	16.400	16.400	16.100	16.150	16.150	678
2026-07-09	16.450	16.450	16.050	16.150	16.150	2,102
2026-07-08	16.200	16.650	16.050	16.500	16.500	10,994
2026-07-07	16.350	16.350	16.050	16.250	16.250	2,903
2026-07-06	16.000	16.300	16.000	16.300	16.300	3,224
2026-07-03	16.100	16.100	15.800	15.800	15.800	4,209
2026-07-02	16.450	16.450	15.950	15.950	15.950	4,372
2026-07-01	14.900	16.300	14.900	16.150	16.150	10,326
2026-06-30	16.300	16.300	15.600	16.000	15.000	13,127
2026-06-29	16.600	16.600	16.000	16.350	15.328	19,736
2026-06-26	15.600	16.000	15.450	16.000	15.000	10,279
2026-06-25	15.450	15.900	15.450	15.550	14.578	10,232
2026-06-24	16.000	16.000	15.350	15.550	14.578	6,012
2026-06-23	15.650	15.900	15.450	15.900	14.906	8,922
2026-06-22	15.400	15.600	15.350	15.600	14.625	6,300
2026-06-19	15.650	15.700	15.250	15.450	14.484	6,194
2026-06-18	15.700	15.700	15.100	15.250	14.297	3,786
2026-06-17	15.750	16.000	15.700	15.800	14.813	9,630
2026-06-16	15.550	15.800	15.400	15.500	14.531	12,039
2026-06-15	15.600	16.050	15.500	15.650	14.672	12,132
2026-06-12	15.600	15.950	15.450	15.600	14.625	22,005
2026-06-11	15.100	15.750	15.000	15.500	14.531	22,180
2026-06-10	16.050	16.050	14.850	14.900	13.969	13,840
2026-06-09	16.150	16.150	15.450	15.450	14.484	11,474
2026-06-08	16.450	16.450	15.650	16.050	15.047	16,612
2026-06-05	16.750	16.750	16.050	16.250	15.234	6,291
2026-06-04	16.400	16.750	16.400	16.600	15.563	2,637
2026-06-03	16.750	16.900	16.500	16.500	15.469	6,789
2026-06-02	17.250	17.250	16.850	17.100	16.031	11,685
2026-06-01	17.300	17.400	16.950	17.200	16.125	10,966
2026-05-29	17.000	17.500	16.950	17.250	16.172	9,821
2026-05-28	16.900	17.250	16.800	17.050	15.984	9,656
2026-05-27	16.850	17.300	16.800	17.050	15.984	12,601
2026-05-26	17.450	17.450	16.800	17.000	15.938	15,130
2026-05-25	17.150	17.250	16.900	17.200	16.125	4,852
2026-05-22	17.400	17.400	16.650	16.900	15.844	14,164
2026-05-21	17.250	17.650	17.050	17.350	16.266	9,696
2026-05-20	17.000	17.400	16.750	17.350	16.266	27,771
2026-05-19	16.000	17.150	16.000	17.050	15.984	10,227
2026-05-18	15.200	15.650	14.850	15.650	14.672	41,831
2026-05-15	15.500	15.500	15.200	15.300	14.344	24,666
2026-05-14	15.250	15.600	14.650	15.450	14.484	25,272
2026-05-13	15.750	15.750	14.900	15.100	14.156	9,922
2026-05-12	15.200	15.900	15.000	15.600	14.625	29,983
2026-05-11	15.850	15.850	14.300	14.750	13.828	38,485
2026-05-08	15.950	16.200	15.250	15.250	14.297	15,538
2026-05-07	15.950	16.200	15.800	15.850	14.859	8,165
2026-05-06	16.300	16.500	15.900	15.900	14.906	15,377
2026-05-05	16.600	16.700	16.150	16.150	15.141	3,940

← NewerPage 2 of 5 · 253 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.