Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	21.500	21.500	20.400	20.500	19.219	29,264
2026-02-03	22.800	22.800	21.600	21.600	20.250	19,973
2026-02-02	22.200	22.900	22.200	22.700	21.281	14,588
2026-01-30	22.200	22.700	22.100	22.400	21.000	13,735
2026-01-29	22.500	22.500	21.800	22.000	20.625	15,034
2026-01-28	22.500	22.700	22.300	22.700	21.281	11,542
2026-01-27	22.600	22.600	22.300	22.400	21.000	12,370
2026-01-26	22.700	22.800	22.300	22.600	21.188	12,087
2026-01-23	23.000	23.000	22.100	22.400	21.000	12,020
2026-01-22	22.000	22.800	22.000	22.600	21.188	35,363
2026-01-21	21.500	21.900	21.300	21.900	20.531	18,111
2026-01-20	21.900	22.200	21.500	21.500	20.156	28,832
2026-01-19	22.400	22.500	21.500	22.200	20.813	59,421
2026-01-16	23.100	23.100	22.400	22.700	21.281	22,050
2026-01-15	23.400	23.800	22.900	23.100	21.656	31,200
2026-01-14	23.800	24.000	22.900	23.100	21.656	41,798
2026-01-13	23.200	24.200	22.900	23.600	22.125	43,825
2026-01-12	22.100	23.400	22.100	23.300	21.844	61,340
2026-01-09	21.600	22.100	21.300	22.000	20.625	34,719
2026-01-08	21.100	21.800	20.900	21.500	20.156	24,157
2026-01-07	20.800	21.200	20.300	21.100	19.781	20,894
2026-01-06	21.300	21.300	20.500	20.700	19.406	21,985
2026-01-05	21.400	21.900	21.400	21.700	20.344	29,311
2026-01-02	21.000	21.200	20.800	21.100	19.781	20,418
2025-12-30	20.700	20.900	20.500	20.800	19.500	9,411
2025-12-29	20.000	20.800	19.950	20.800	19.500	20,227
2025-12-23	20.200	20.200	19.350	19.950	18.703	26,869
2025-12-22	20.400	20.500	20.000	20.000	18.750	7,866
2025-12-19	20.300	20.500	20.000	20.300	19.031	10,091
2025-12-18	19.000	20.600	18.600	20.500	19.219	51,424
2025-12-17	18.650	19.150	18.650	19.000	17.813	4,705
2025-12-16	19.150	19.400	18.700	18.700	17.531	7,860
2025-12-15	19.500	19.850	19.100	19.450	18.234	8,516
2025-12-12	19.750	19.950	19.300	19.300	18.094	7,289
2025-12-11	20.000	20.200	19.500	19.700	18.469	9,680
2025-12-10	20.000	20.200	19.900	19.950	18.703	4,877
2025-12-09	20.200	20.300	20.100	20.300	19.031	7,886
2025-12-08	20.300	20.500	19.700	20.200	18.938	21,384
2025-12-05	20.600	20.600	20.000	20.100	18.844	15,176
2025-12-04	20.000	20.800	20.000	20.600	19.313	27,351
2025-12-03	19.950	20.100	19.650	20.000	18.750	10,581
2025-12-02	19.850	19.900	19.700	19.750	18.516	2,194
2025-12-01	20.200	20.300	19.500	19.650	18.422	28,394
2025-11-28	18.800	20.500	18.750	20.300	19.031	25,100
2025-11-27	17.500	19.000	17.400	18.800	17.625	37,197
2025-11-26	17.700	17.700	17.100	17.200	16.125	1,490
2025-11-25	17.300	17.600	17.050	17.450	16.359	3,988
2025-11-24	16.750	17.200	16.700	17.200	16.125	7,337
2025-11-21	16.950	17.000	16.500	16.650	15.609	9,554
2025-11-20	16.900	17.100	16.850	17.100	16.031	8,377
2025-11-19	16.400	16.950	16.400	16.950	15.891	4,451
2025-11-18	16.850	16.850	16.500	16.650	15.609	31,794
2025-11-17	17.050	17.550	16.950	17.000	15.938	11,075
2025-11-14	17.100	17.950	16.950	17.250	16.172	25,869
2025-11-13	17.050	17.250	17.000	17.150	16.078	6,008
2025-11-12	17.200	17.200	17.000	17.050	15.984	6,352
2025-11-11	17.050	17.100	16.950	16.950	15.891	1,149
2025-11-10	17.050	17.500	16.700	16.700	15.656	5,813
2025-11-07	17.350	17.350	16.850	16.900	15.844	4,216
2025-11-06	17.850	17.850	16.900	16.900	15.844	12,268

← NewerPage 4 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.