Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	16.450	16.600	16.350	16.500	15.469	7,006
2026-04-30	16.200	16.550	16.200	16.200	15.188	11,203
2026-04-29	16.700	16.850	16.200	16.200	15.188	6,716
2026-04-28	16.600	16.650	16.400	16.600	15.563	6,229
2026-04-27	16.700	17.050	16.500	16.650	15.609	14,706
2026-04-24	17.000	17.000	16.650	16.800	15.750	10,725
2026-04-23	17.850	17.850	17.000	17.000	15.938	7,476
2026-04-22	17.850	17.850	17.300	17.450	16.359	10,233
2026-04-21	17.950	18.200	17.800	17.850	16.734	9,634
2026-04-20	18.000	18.400	17.800	17.800	16.688	12,119
2026-04-17	18.350	19.000	18.250	18.250	17.109	13,910
2026-04-16	18.250	18.650	18.200	18.500	17.344	19,686
2026-04-15	18.300	18.300	18.000	18.200	17.063	7,502
2026-04-14	17.550	18.400	17.550	17.850	16.734	13,648
2026-04-13	17.400	17.850	17.400	17.850	16.734	4,092
2026-04-10	17.000	17.850	17.000	17.550	16.453	11,077
2026-04-09	17.450	17.550	17.000	17.000	15.938	7,955
2026-04-08	17.750	18.250	17.700	17.900	16.781	10,882
2026-04-07	17.400	17.800	17.050	17.250	16.172	16,804
2026-04-02	17.200	17.550	16.050	17.000	15.938	12,388
2026-04-01	17.050	17.550	17.050	17.550	16.453	12,474
2026-03-31	16.250	16.950	16.250	16.800	15.750	13,375
2026-03-30	16.000	16.450	16.000	16.350	15.328	15,965
2026-03-27	16.250	16.300	15.950	16.300	15.281	8,621
2026-03-26	16.400	16.550	16.000	16.300	15.281	21,119
2026-03-25	16.600	16.950	16.450	16.600	15.563	8,509
2026-03-24	16.550	16.550	16.100	16.450	15.422	7,749
2026-03-23	15.350	16.600	15.150	16.550	15.516	38,264
2026-03-20	16.850	17.200	15.800	15.950	14.953	23,744
2026-03-19	16.750	17.000	16.750	16.850	15.797	3,477
2026-03-18	17.000	17.350	16.600	16.950	15.891	23,425
2026-03-17	18.000	18.000	17.100	17.200	16.125	13,734
2026-03-16	17.550	17.600	17.100	17.600	16.500	7,447
2026-03-13	17.800	17.800	17.300	17.500	16.406	11,921
2026-03-12	17.200	18.000	17.200	17.900	16.781	9,766
2026-03-11	17.350	17.900	17.350	17.650	16.547	14,677
2026-03-10	17.250	18.150	17.250	17.900	16.781	12,914
2026-03-09	18.150	18.150	17.450	17.800	16.688	11,191
2026-03-06	18.150	18.250	17.900	18.050	16.922	7,853
2026-03-05	17.600	18.150	17.600	17.900	16.781	17,776
2026-03-04	16.800	17.600	16.800	17.600	16.500	15,141
2026-03-03	16.800	17.200	16.750	17.050	15.984	6,332
2026-03-02	16.750	17.650	16.750	17.300	16.219	33,253
2026-02-27	16.900	17.300	16.850	17.300	16.219	9,542
2026-02-26	16.800	16.900	16.150	16.850	15.797	55,468
2026-02-25	16.750	17.150	16.750	16.800	15.750	26,044
2026-02-24	17.200	17.650	16.900	16.900	15.844	22,749
2026-02-23	17.850	18.000	17.500	17.500	16.406	17,862
2026-02-20	17.450	18.100	17.400	17.950	16.828	16,364
2026-02-19	17.200	17.750	17.200	17.400	16.313	23,904
2026-02-18	17.300	17.550	16.950	17.250	16.172	24,564
2026-02-17	16.350	17.550	16.250	17.250	16.172	53,661
2026-02-16	16.100	17.000	16.050	16.450	15.422	60,994
2026-02-13	16.050	16.450	15.800	16.000	15.000	53,204
2026-02-12	17.900	17.900	16.200	16.250	15.234	101,982
2026-02-11	19.100	19.100	17.500	17.650	16.547	85,248
2026-02-10	19.050	19.600	19.050	19.100	17.906	33,990
2026-02-09	20.000	20.000	18.350	19.050	17.859	71,364
2026-02-06	19.700	19.950	19.300	19.700	18.469	34,605
2026-02-05	20.400	20.500	19.800	19.950	18.703	30,112

← NewerPage 3 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.