Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	18.200	18.750	17.800	17.850	16.734	15,144
2025-11-04	18.350	18.400	18.150	18.250	17.109	7,773
2025-11-03	18.450	18.900	18.350	18.500	17.344	25,340
2025-10-31	18.450	18.450	18.300	18.300	17.156	1,236
2025-10-30	17.850	18.450	17.850	18.450	17.297	7,257
2025-10-29	18.750	18.750	17.800	17.800	16.688	13,577
2025-10-28	17.900	18.700	17.900	18.100	16.969	18,902
2025-10-27	18.000	18.250	17.650	18.000	16.875	29,793
2025-10-24	17.850	18.700	17.750	18.000	16.875	74,589
2025-10-23	17.000	17.000	16.250	16.400	15.375	11,860
2025-10-22	16.800	17.000	16.550	16.550	15.516	17,331
2025-10-21	17.000	17.050	16.600	16.600	15.563	4,116
2025-10-20	16.150	16.800	16.150	16.800	15.750	6,509
2025-10-17	16.700	16.800	16.150	16.350	15.328	16,136
2025-10-16	17.350	17.350	16.850	16.950	15.891	4,655
2025-10-15	17.000	17.500	17.000	17.300	16.219	19,059
2025-10-14	17.250	17.400	16.700	16.950	15.891	22,525
2025-10-13	17.000	17.400	16.700	17.400	16.313	29,880
2025-10-10	17.400	17.400	16.700	16.700	15.656	15,531
2025-10-09	17.300	17.600	17.100	17.400	16.313	20,153
2025-10-08	17.700	17.700	17.350	17.400	16.313	6,458
2025-10-07	17.900	17.900	17.600	17.600	16.500	4,752
2025-10-06	18.050	18.200	17.750	17.800	16.688	4,088
2025-10-03	18.150	18.300	17.750	17.750	16.641	8,841
2025-10-02	18.500	18.650	18.050	18.200	17.063	8,839
2025-10-01	18.450	18.550	18.300	18.300	17.156	6,989
2025-09-30	18.400	18.600	18.300	18.500	17.344	6,871
2025-09-29	18.100	18.350	18.000	18.350	17.203	2,386
2025-09-26	18.400	18.400	17.950	18.100	16.969	3,373
2025-09-25	18.250	18.500	18.100	18.150	17.016	2,015
2025-09-24	18.350	18.650	18.350	18.450	17.297	11,786
2025-09-23	18.150	18.550	18.000	18.550	17.391	3,258
2025-09-22	18.050	18.200	17.950	18.200	17.063	2,163
2025-09-19	17.950	18.050	17.850	17.900	16.781	3,183
2025-09-18	18.000	18.050	17.800	18.000	16.875	8,922
2025-09-17	17.750	17.900	17.550	17.900	16.781	8,964
2025-09-16	17.900	17.900	17.600	17.650	16.547	2,317
2025-09-15	18.000	18.000	17.600	17.600	16.500	4,255
2025-09-12	18.150	18.150	17.750	17.750	16.641	11,770
2025-09-11	18.300	18.300	17.750	17.850	16.734	5,826
2025-09-10	17.900	18.300	17.900	17.950	16.828	8,189
2025-09-09	18.300	18.500	17.900	17.900	16.781	8,723
2025-09-08	18.400	18.600	18.000	18.350	17.203	10,048
2025-09-05	18.000	18.500	17.950	18.450	17.297	12,174
2025-09-04	17.800	18.350	17.800	17.800	16.688	6,199
2025-09-03	17.300	17.800	17.300	17.650	16.547	8,735
2025-09-02	17.600	17.700	17.250	17.250	16.172	4,910
2025-09-01	17.850	17.850	17.600	17.700	16.594	5,522
2025-08-29	17.550	18.150	17.250	17.550	16.453	33,864
2025-08-28	17.350	17.800	17.350	17.650	16.547	4,117
2025-08-27	17.750	17.800	17.450	17.450	16.359	5,535
2025-08-26	17.450	17.700	17.250	17.450	16.359	6,543
2025-08-25	17.500	17.550	17.350	17.400	16.313	1,546
2025-08-22	17.350	17.650	17.100	17.400	16.313	9,489
2025-08-21	17.800	17.800	16.900	16.950	15.891	4,011
2025-08-20	17.850	17.950	17.700	17.700	16.594	11,468
2025-08-19	17.850	18.050	17.650	18.050	16.922	11,116
2025-08-18	17.700	18.350	17.650	18.200	17.063	13,201
2025-08-15	17.750	18.000	17.700	17.750	16.641	1,759
2025-08-14	17.000	17.900	17.000	17.700	16.594	8,257

← NewerPage 5 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.