Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	14.750	15.000	14.350	15.000	13.693	9,678
2025-02-20	14.950	14.950	14.500	14.500	13.237	5,985
2025-02-19	14.850	15.000	14.800	14.800	13.511	4,344
2025-02-18	15.100	15.100	15.000	15.000	13.693	2,969
2025-02-17	15.250	15.250	15.000	15.000	13.693	9,121
2025-02-14	15.200	15.350	14.800	15.200	13.876	26,720
2025-02-13	15.100	15.200	15.000	15.100	13.785	3,933
2025-02-12	15.150	15.250	15.050	15.100	13.785	5,299
2025-02-11	15.150	15.350	15.150	15.150	13.830	3,237
2025-02-10	15.250	15.400	15.050	15.150	13.830	3,543
2025-02-07	15.250	15.400	15.250	15.350	14.013	580
2025-02-06	15.550	15.550	15.200	15.300	13.967	4,978
2025-02-05	15.300	15.550	15.100	15.550	14.196	3,456
2025-02-04	15.050	15.400	15.050	15.400	14.059	1,142
2025-02-03	15.350	15.350	15.050	15.150	13.830	3,365
2025-01-31	15.600	15.750	15.200	15.300	13.967	3,576
2025-01-30	15.200	15.400	15.100	15.400	14.059	5,270
2025-01-29	14.550	15.750	14.550	15.300	13.967	15,746
2025-01-28	14.350	14.650	14.350	14.500	13.237	5,312
2025-01-27	14.500	14.500	14.350	14.400	13.146	7,548
2025-01-24	14.250	14.650	14.250	14.550	13.283	2,078
2025-01-23	14.650	14.650	14.200	14.450	13.191	12,173
2025-01-22	14.600	14.800	14.500	14.550	13.283	7,370
2025-01-21	14.700	14.850	14.550	14.550	13.283	3,493
2025-01-20	14.600	14.700	14.500	14.650	13.374	3,574
2025-01-17	14.800	14.900	14.500	14.600	13.328	8,152
2025-01-16	14.700	14.700	14.500	14.600	13.328	15,807
2025-01-15	14.850	14.900	14.750	14.750	13.465	7,081
2025-01-14	15.050	15.150	14.650	14.800	13.511	8,062
2025-01-13	15.250	15.400	14.850	14.850	13.557	9,550
2025-01-10	15.250	15.300	15.050	15.050	13.739	878
2025-01-09	15.450	15.450	15.100	15.200	13.876	3,309
2025-01-08	15.700	15.700	15.350	15.350	14.013	7,082
2025-01-07	15.750	15.750	15.550	15.700	14.332	8,322
2025-01-06	15.550	15.750	15.500	15.500	14.150	6,246
2025-01-03	15.500	15.700	15.400	15.400	14.059	5,044
2025-01-02	15.200	15.800	15.200	15.550	14.196	5,343
2024-12-30	14.900	15.050	14.700	15.050	13.739	10,378
2024-12-27	14.950	15.250	14.850	15.000	13.693	7,007
2024-12-23	15.150	15.400	14.850	15.000	13.693	15,521
2024-12-20	15.700	16.150	15.200	15.200	13.876	45,310
2024-12-19	16.000	16.000	15.650	15.800	14.424	6,296
2024-12-18	16.200	16.200	15.900	15.900	14.515	7,116
2024-12-17	16.350	16.350	16.100	16.200	14.789	7,408
2024-12-16	16.750	16.750	16.250	16.350	14.926	22,902
2024-12-13	16.550	16.750	16.550	16.700	15.245	5,106
2024-12-12	16.500	16.700	16.400	16.650	15.200	17,781
2024-12-11	16.400	16.950	16.150	16.350	14.926	38,425
2024-12-10	16.250	16.350	16.050	16.250	14.835	8,832
2024-12-09	16.450	16.600	16.000	16.300	14.880	21,334
2024-12-06	15.900	15.950	15.700	15.900	14.515	3,957
2024-12-05	16.000	16.250	15.950	16.200	14.789	6,765
2024-12-04	15.750	16.300	15.650	16.100	14.698	4,467
2024-12-03	15.800	15.800	15.600	15.700	14.332	964
2024-12-02	15.150	15.850	15.150	15.650	14.287	2,208
2024-11-29	15.400	15.550	15.050	15.100	13.785	18,351
2024-11-28	15.400	15.450	15.100	15.200	13.876	3,997
2024-11-27	15.350	15.600	15.350	15.450	14.104	9,800
2024-11-26	15.250	15.450	15.250	15.250	13.922	1,883
2024-11-25	15.300	15.450	15.150	15.450	14.104	2,640

← NewerPage 8 of 22 · 1,277 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.