Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	17.550	17.600	17.300	17.450	16.359	6,811
2025-08-12	18.000	18.000	17.650	17.800	16.688	5,944
2025-08-11	18.400	18.400	17.700	17.900	16.781	9,881
2025-08-08	17.850	18.600	17.850	18.450	17.297	12,463
2025-08-07	18.300	18.300	17.550	18.000	16.875	9,371
2025-08-06	18.500	18.500	17.650	17.650	16.547	4,005
2025-08-05	18.100	18.300	18.050	18.200	17.063	2,821
2025-08-04	18.350	18.450	17.900	17.950	16.828	10,519
2025-08-01	18.650	18.650	17.950	18.200	17.063	19,721
2025-07-31	19.200	19.250	18.700	18.700	17.531	16,430
2025-07-30	19.150	19.300	19.050	19.050	17.859	5,551
2025-07-29	19.250	19.400	19.000	19.250	18.047	8,700
2025-07-28	20.000	20.000	19.250	19.250	18.047	11,958
2025-07-25	20.000	20.000	19.550	19.550	18.328	7,171
2025-07-24	19.700	19.900	19.600	19.900	18.656	13,133
2025-07-23	19.450	19.850	19.450	19.700	18.469	3,692
2025-07-22	19.850	19.900	19.450	19.450	18.234	12,474
2025-07-21	19.950	20.300	19.800	20.000	18.750	20,120
2025-07-18	20.400	20.400	19.750	19.750	18.516	12,204
2025-07-17	20.300	20.400	20.100	20.300	19.031	10,796
2025-07-16	20.100	21.000	20.100	20.300	19.031	12,377
2025-07-15	19.250	20.200	19.250	20.200	18.938	19,327
2025-07-14	19.250	19.400	18.800	19.350	18.141	3,162
2025-07-11	19.650	19.650	19.100	19.100	17.906	5,377
2025-07-10	19.450	19.650	19.350	19.600	18.375	15,823
2025-07-09	19.750	19.900	19.400	19.450	18.234	9,512
2025-07-08	18.850	19.800	18.500	19.650	18.422	21,239
2025-07-07	19.100	19.150	18.700	18.700	17.531	8,431
2025-07-04	18.900	19.150	18.650	18.800	17.625	6,474
2025-07-03	19.000	19.000	18.650	18.850	17.672	1,598
2025-07-02	18.850	19.100	18.800	18.800	17.625	5,373
2025-07-01	19.500	19.500	18.800	18.800	17.625	17,431
2025-06-30	18.950	19.850	18.950	19.800	18.563	8,923
2025-06-27	19.200	19.300	19.000	19.050	17.391	6,234
2025-06-26	19.150	19.300	18.900	19.000	17.345	11,813
2025-06-25	19.300	19.300	18.900	19.050	17.391	15,029
2025-06-24	19.400	19.450	19.200	19.250	17.573	12,911
2025-06-23	19.800	19.800	19.100	19.200	17.528	22,784
2025-06-20	19.450	19.450	19.150	19.400	17.710	20,167
2025-06-19	19.400	19.600	19.400	19.400	17.710	1,715
2025-06-18	19.450	19.900	19.400	19.750	18.030	6,434
2025-06-17	19.350	19.950	19.100	19.550	17.847	17,312
2025-06-16	19.800	19.850	19.300	19.300	17.619	52,619
2025-06-13	19.950	20.300	19.700	19.700	17.984	6,263
2025-06-12	20.400	20.600	20.000	20.100	18.349	4,556
2025-06-11	20.300	21.200	20.300	20.300	18.532	41,398
2025-06-10	20.400	20.400	20.100	20.100	18.349	9,714
2025-06-09	20.200	20.500	20.000	20.400	18.623	11,412
2025-06-06	19.750	20.300	19.750	19.950	18.212	13,521
2025-06-05	20.100	20.300	19.700	19.700	17.984	10,727
2025-06-04	19.000	20.500	19.000	20.400	18.623	71,332
2025-06-03	17.800	18.800	17.800	18.750	17.117	22,429
2025-06-02	17.750	18.500	17.500	17.900	16.341	18,894
2025-05-30	17.550	18.000	17.500	17.600	16.067	4,784
2025-05-29	17.650	17.750	17.500	17.550	16.021	2,974
2025-05-28	18.000	18.000	17.600	17.600	16.067	4,764
2025-05-27	18.150	18.200	17.900	17.950	16.386	5,910
2025-05-26	17.950	18.000	17.700	17.900	16.341	4,746
2025-05-23	18.100	18.450	17.300	17.500	15.976	16,736
2025-05-22	18.050	18.400	17.900	18.100	16.523	31,256

← NewerPage 6 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.