Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	43.800	44.500	39.750	43.050	36.997	39,538
2022-04-28	43.200	44.950	42.750	43.850	37.684	20,531
2022-04-27	43.500	44.550	42.100	42.800	36.782	28,282
2022-04-26	46.000	46.100	43.650	43.700	37.555	30,587
2022-04-25	45.000	45.800	44.250	45.500	39.102	25,127
2022-04-22	46.850	46.950	45.350	45.450	39.059	12,385
2022-04-21	46.550	47.700	46.300	46.700	40.134	14,748
2022-04-20	46.350	47.800	45.850	46.800	40.219	14,990
2022-04-19	46.650	46.650	44.600	46.050	39.575	15,901
2022-04-14	46.750	47.550	46.550	46.950	40.348	9,824
2022-04-13	45.650	47.000	45.450	47.000	40.391	14,066
2022-04-12	44.850	46.200	44.700	45.650	39.231	12,124
2022-04-11	46.750	46.750	44.050	45.200	38.844	22,962
2022-04-08	45.950	46.700	45.550	46.550	40.005	12,901
2022-04-07	47.250	47.600	45.250	45.650	39.231	26,879
2022-04-06	50.200	50.300	46.300	47.550	40.864	27,787
2022-04-05	47.600	50.900	47.500	50.400	43.313	51,358
2022-04-04	45.600	47.650	45.350	47.450	40.778	12,435
2022-04-01	45.350	45.450	44.450	45.350	38.973	10,170
2022-03-31	46.300	47.050	45.050	45.100	38.758	9,686
2022-03-30	46.050	46.550	45.000	46.300	39.790	11,217
2022-03-29	46.000	47.400	45.700	46.650	40.091	18,547
2022-03-28	46.250	46.950	44.700	45.550	39.145	16,270
2022-03-25	46.450	48.400	46.150	46.400	39.876	17,824
2022-03-24	45.250	46.500	45.250	46.000	39.532	11,044
2022-03-23	47.400	47.850	44.750	45.650	39.231	26,813
2022-03-22	45.700	47.600	45.500	47.300	40.649	18,128
2022-03-21	44.200	46.000	43.750	45.400	39.016	20,618
2022-03-18	42.600	44.000	41.850	44.000	37.813	16,629
2022-03-17	43.450	43.750	42.200	42.350	36.395	23,638
2022-03-16	40.650	43.550	40.650	43.450	37.340	35,382
2022-03-15	40.250	40.600	39.200	40.200	34.547	14,444
2022-03-14	39.000	40.350	38.300	39.900	34.290	16,056
2022-03-11	37.800	40.150	37.650	38.500	33.087	25,207
2022-03-10	35.850	37.850	35.200	37.300	32.055	72,438
2022-03-09	34.050	35.800	34.000	35.350	30.379	46,050
2022-03-08	32.150	34.850	32.150	33.550	28.833	36,321
2022-03-07	32.100	34.200	31.400	32.950	28.317	57,088
2022-03-04	35.250	36.250	34.000	34.250	29.434	39,619
2022-03-03	36.650	37.500	35.650	35.700	30.680	16,554
2022-03-02	36.750	37.800	35.950	36.900	31.711	24,782
2022-03-01	38.350	38.500	36.500	36.850	31.669	25,457
2022-02-28	37.650	38.650	37.650	38.450	33.044	13,861
2022-02-25	37.700	39.400	37.650	39.050	33.559	22,928
2022-02-24	36.500	37.800	35.500	37.350	32.098	46,804
2022-02-23	38.450	38.950	37.600	37.850	32.528	23,221
2022-02-22	35.500	38.350	35.400	38.300	32.915	55,110
2022-02-21	39.000	39.450	37.550	37.850	32.528	51,385
2022-02-18	40.850	41.150	38.900	39.350	33.817	52,427
2022-02-17	41.700	42.350	40.700	41.250	35.450	30,029
2022-02-16	43.050	43.050	40.900	41.700	35.837	16,713
2022-02-15	40.700	44.300	40.550	42.700	36.696	37,999
2022-02-14	42.500	43.000	38.300	41.050	35.278	110,653
2022-02-11	45.700	46.650	45.000	46.200	39.704	15,921
2022-02-10	47.800	47.800	45.450	46.150	39.661	21,849
2022-02-09	45.550	47.450	45.400	47.350	40.692	21,812
2022-02-08	46.050	46.050	44.300	45.100	38.758	31,128
2022-02-07	47.750	47.750	45.550	46.250	39.747	31,956
2022-02-04	46.800	47.800	46.550	47.300	40.649	14,312
2022-02-03	48.700	48.700	46.850	47.200	40.563	30,476

← NewerPage 20 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.