Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	47.800	49.400	47.700	48.700	41.852	40,301
2022-02-01	47.100	48.200	46.250	47.350	40.692	33,860
2022-01-31	45.500	46.850	45.200	46.650	40.091	25,279
2022-01-28	43.900	44.900	43.450	44.900	38.587	15,565
2022-01-27	43.500	44.300	42.700	43.900	37.727	26,548
2022-01-26	42.450	44.800	42.350	44.450	38.200	33,405
2022-01-25	43.400	44.250	41.200	42.050	36.137	48,971
2022-01-24	45.300	46.500	42.550	43.350	37.255	81,316
2022-01-21	45.750	48.150	45.150	45.700	39.274	26,812
2022-01-20	45.900	46.850	44.700	46.550	40.005	17,150
2022-01-19	44.300	46.300	44.000	45.500	39.102	28,363
2022-01-18	46.650	46.700	44.650	45.000	38.673	40,370
2022-01-17	45.050	47.100	45.000	47.100	40.477	28,689
2022-01-14	44.400	46.800	44.000	45.000	38.673	65,822
2022-01-13	46.500	47.750	44.650	45.100	38.758	45,297
2022-01-12	45.500	48.350	45.000	46.100	39.618	77,040
2022-01-11	43.100	46.150	43.100	44.550	38.286	84,535
2022-01-10	46.800	47.050	42.800	43.400	37.298	72,678
2022-01-07	47.000	47.450	45.650	46.350	39.833	60,429
2022-01-06	47.550	47.800	44.100	47.300	40.649	131,630
2022-01-05	47.950	49.500	46.500	48.400	41.594	102,107
2022-01-04	59.100	59.100	47.100	47.850	41.122	208,660
2022-01-03	55.700	59.100	55.700	59.000	50.704	41,830
2021-12-30	56.100	56.900	54.700	55.800	47.954	10,647
2021-12-29	57.700	57.700	55.600	56.200	48.298	29,067
2021-12-28	58.000	58.500	55.700	57.700	49.587	41,718
2021-12-27	55.300	57.500	52.100	57.000	48.985	100,970
2021-12-23	55.400	59.800	52.200	54.500	46.837	162,674
2021-12-22	51.600	55.700	51.200	55.400	47.610	71,679
2021-12-21	48.450	51.400	47.450	51.200	44.001	62,163
2021-12-20	45.000	48.000	44.000	47.850	41.122	75,144
2021-12-17	43.150	43.800	41.850	43.800	37.641	31,363
2021-12-16	42.800	45.250	42.200	42.950	36.911	50,786
2021-12-15	41.150	42.050	40.950	41.800	35.923	25,687
2021-12-14	42.250	42.300	40.300	40.750	35.020	34,844
2021-12-13	37.400	42.400	37.050	41.800	35.923	81,856
2021-12-10	37.650	37.700	36.400	36.600	31.454	18,855
2021-12-09	37.200	38.500	36.600	37.500	32.227	19,886
2021-12-08	36.400	37.100	36.400	36.900	31.711	15,307
2021-12-07	35.150	37.100	35.150	36.700	31.540	15,162
2021-12-06	36.400	37.300	34.800	34.850	29.950	52,277
2021-12-03	34.350	36.650	34.300	36.300	31.196	41,169
2021-12-02	35.450	35.850	33.900	34.000	29.219	46,994
2021-12-01	37.300	37.300	34.950	35.600	30.594	31,427
2021-11-30	36.000	37.850	35.150	36.950	31.754	47,733
2021-11-29	34.550	36.800	34.500	36.800	31.626	34,428
2021-11-26	34.450	34.500	33.800	34.500	29.649	55,284
2021-11-25	34.150	35.100	34.150	34.700	29.821	27,046
2021-11-24	34.350	34.700	33.800	34.100	29.305	51,294
2021-11-23	35.050	35.800	34.250	34.300	29.477	70,550
2021-11-22	33.500	36.000	33.500	35.100	30.165	89,787
2021-11-19	30.900	32.400	30.300	32.400	27.844	35,146
2021-11-18	31.500	31.500	30.000	30.800	26.469	20,055
2021-11-17	31.200	32.000	30.950	31.500	27.071	33,307
2021-11-16	31.550	31.800	30.900	31.300	26.899	51,625
2021-11-15	31.400	31.600	30.650	31.050	26.684	67,437
2021-11-12	28.750	31.950	27.550	29.950	25.739	35,015
2021-11-11	28.150	29.000	27.700	29.000	24.922	12,768
2021-11-10	28.550	28.600	27.600	28.050	24.106	13,491
2021-11-09	29.350	29.600	28.400	28.800	24.750	10,086

← NewerPage 21 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.