Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	17.300	18.400	17.050	17.850	16.295	56,236
2025-05-20	18.100	18.100	17.800	17.800	16.250	8,527
2025-05-19	18.700	18.700	17.650	17.950	16.386	17,135
2025-05-16	19.100	19.200	18.600	18.750	17.117	11,876
2025-05-15	19.750	19.750	19.100	19.100	17.436	1,381
2025-05-14	19.000	19.800	19.000	19.500	17.801	6,984
2025-05-13	19.750	20.100	19.050	19.050	17.391	5,470
2025-05-12	19.800	20.000	19.700	19.750	18.030	3,615
2025-05-09	20.100	20.300	19.850	19.900	18.167	5,905
2025-05-08	19.850	20.300	19.850	20.200	18.441	5,478
2025-05-07	20.100	20.100	19.800	20.000	18.258	6,523
2025-05-06	20.100	20.300	19.800	20.100	18.349	5,082
2025-05-05	20.500	20.700	20.000	20.200	18.441	4,457
2025-05-02	20.100	20.700	20.100	20.600	18.806	3,538
2025-04-30	20.800	20.900	19.850	20.300	18.532	6,553
2025-04-29	21.000	21.000	20.600	20.700	18.897	1,915
2025-04-28	21.000	21.200	20.900	20.900	19.080	3,105
2025-04-25	20.700	21.200	20.700	20.800	18.988	12,499
2025-04-24	20.000	21.400	19.800	20.700	18.897	19,388
2025-04-23	21.000	21.300	19.700	20.000	18.258	12,413
2025-04-22	20.000	20.600	20.000	20.600	18.806	4,536
2025-04-17	20.900	20.900	20.200	20.500	18.714	7,208
2025-04-16	19.500	20.800	19.300	20.800	18.988	7,949
2025-04-15	19.250	19.550	19.250	19.450	17.756	923
2025-04-14	18.800	19.250	18.650	19.250	17.573	3,100
2025-04-11	19.050	19.050	18.500	18.600	16.980	3,063
2025-04-10	19.600	19.650	18.900	19.000	17.345	3,946
2025-04-09	17.850	18.800	17.800	18.600	16.980	9,816
2025-04-08	18.900	18.900	18.050	18.050	16.478	14,774
2025-04-07	17.000	18.550	16.600	18.200	16.615	17,913
2025-04-04	18.600	19.050	16.700	18.300	16.706	27,626
2025-04-03	18.600	19.450	18.350	18.700	17.071	12,886
2025-04-02	19.800	19.800	19.000	19.350	17.665	9,069
2025-04-01	18.750	19.650	18.750	19.650	17.938	9,596
2025-03-31	20.100	20.100	18.750	18.750	17.117	12,131
2025-03-28	20.100	20.500	19.850	19.900	18.167	6,396
2025-03-27	19.950	20.400	19.650	20.400	18.623	15,051
2025-03-26	20.500	20.500	19.300	19.850	18.121	24,020
2025-03-25	21.500	21.500	20.200	20.400	18.623	32,776
2025-03-24	22.200	22.400	21.000	21.200	19.353	38,275
2025-03-21	21.800	21.800	20.400	21.600	19.719	24,339
2025-03-20	21.600	22.300	20.900	21.800	19.901	56,158
2025-03-19	19.450	20.900	19.150	20.900	19.080	45,460
2025-03-18	19.350	19.600	19.150	19.500	17.801	15,420
2025-03-17	19.200	19.950	19.150	19.550	17.847	25,369
2025-03-14	18.150	19.550	18.050	19.150	17.482	46,877
2025-03-13	17.800	18.300	17.800	18.300	16.706	9,951
2025-03-12	17.550	18.100	17.350	17.400	15.884	17,506
2025-03-11	18.250	18.600	17.650	17.650	16.113	12,290
2025-03-10	18.500	18.800	17.950	18.250	16.660	19,644
2025-03-07	18.750	19.000	18.400	18.600	16.980	30,503
2025-03-06	17.500	19.000	17.500	18.500	16.889	36,804
2025-03-05	15.750	17.500	15.700	17.500	15.976	29,335
2025-03-04	15.800	15.800	15.150	15.350	14.013	7,022
2025-03-03	15.100	15.750	15.100	15.600	14.241	14,299
2025-02-28	15.050	15.350	14.800	15.150	13.830	15,494
2025-02-27	15.350	15.600	15.000	15.100	13.785	13,590
2025-02-26	15.150	15.500	14.950	15.050	13.739	16,006
2025-02-25	15.000	15.200	14.700	14.800	13.511	17,684
2025-02-24	14.900	15.100	14.900	15.100	13.785	5,183

← NewerPage 7 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.