Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	15.250	15.500	15.250	15.350	14.013	9,049
2024-11-21	15.150	15.150	14.850	15.100	13.785	3,952
2024-11-20	15.250	15.250	15.000	15.050	13.739	4,433
2024-11-19	15.550	15.550	14.950	15.100	13.785	2,203
2024-11-18	15.950	15.950	15.350	15.600	14.241	3,713
2024-11-15	16.500	16.500	15.850	15.850	14.469	9,332
2024-11-14	15.750	16.750	15.550	16.400	14.972	19,658
2024-11-13	14.450	15.450	14.300	15.450	14.104	26,113
2024-11-12	15.100	15.100	14.300	14.700	13.420	41,432
2024-11-11	14.950	15.400	14.850	14.900	13.602	6,037
2024-11-08	14.500	15.050	14.500	15.050	13.739	4,144
2024-11-07	13.800	14.500	13.800	14.500	13.237	7,781
2024-11-06	14.200	14.300	13.750	13.800	12.598	15,548
2024-11-05	14.000	14.200	12.950	14.150	12.917	21,432
2024-11-04	14.000	14.350	13.950	14.000	12.781	9,063
2024-11-01	14.750	14.750	14.050	14.050	12.826	3,858
2024-10-31	14.900	14.900	14.100	14.100	12.872	1,479
2024-10-30	14.950	15.050	14.950	14.950	13.648	274
2024-10-29	15.150	15.300	15.100	15.100	13.785	1,867
2024-10-28	15.200	15.300	14.950	15.150	13.830	4,906
2024-10-25	15.450	15.500	15.200	15.500	14.150	3,160
2024-10-24	15.550	15.550	15.450	15.450	14.104	717
2024-10-23	15.900	15.900	15.550	15.650	14.287	553
2024-10-22	15.750	16.050	15.600	15.700	14.332	15,458
2024-10-21	15.600	16.200	15.600	15.850	14.469	8,181
2024-10-18	16.700	16.700	15.900	15.900	14.515	3,132
2024-10-17	16.800	17.500	16.150	16.400	14.972	12,444
2024-10-16	17.000	17.050	16.550	16.700	15.245	15,229
2024-10-15	16.900	16.900	16.500	16.500	15.063	5,102
2024-10-14	16.800	17.050	16.800	16.900	15.428	5,160
2024-10-11	16.300	17.000	16.300	17.000	15.519	19,031
2024-10-10	15.850	16.150	15.850	15.850	14.469	1,267
2024-10-09	15.950	15.950	15.450	15.700	14.332	10,226
2024-10-08	16.050	16.300	15.950	15.950	14.561	1,297
2024-10-07	16.050	16.200	16.000	16.100	14.698	6,167
2024-10-04	16.050	16.050	16.000	16.050	14.652	1,926
2024-10-03	16.150	16.350	15.950	15.950	14.561	1,690
2024-10-02	16.300	16.400	16.100	16.100	14.698	1,889
2024-10-01	16.050	16.300	16.050	16.150	14.743	2,708
2024-09-30	16.100	16.100	15.800	16.100	14.698	3,774
2024-09-27	16.000	16.000	15.750	15.900	14.515	5,168
2024-09-26	15.700	16.100	15.700	16.000	14.606	6,123
2024-09-25	16.650	16.650	15.750	15.750	14.378	2,640
2024-09-24	16.300	16.500	16.200	16.200	14.789	1,686
2024-09-23	16.550	16.650	16.300	16.650	15.200	2,723
2024-09-20	16.200	16.500	16.200	16.400	14.972	791
2024-09-19	15.700	16.200	15.700	16.100	14.698	6,769
2024-09-18	15.650	15.700	15.600	15.700	14.332	1,949
2024-09-17	15.700	15.700	15.550	15.550	14.196	751
2024-09-16	15.750	15.800	15.500	15.500	14.150	6,370
2024-09-13	15.350	15.800	15.300	15.600	14.241	2,106
2024-09-12	15.150	15.300	15.050	15.150	13.830	2,804
2024-09-11	14.800	15.300	14.800	15.300	13.967	5,040
2024-09-10	15.000	15.150	14.900	14.900	13.602	10,177
2024-09-09	15.200	15.300	15.000	15.000	13.693	3,117
2024-09-06	15.250	15.350	15.200	15.200	13.876	1,647
2024-09-05	15.100	15.300	15.000	15.300	13.967	3,928
2024-09-04	15.650	15.650	15.050	15.200	13.876	5,526
2024-09-03	15.900	15.950	15.700	15.800	14.424	5,565
2024-09-02	15.900	15.950	15.700	15.950	14.561	1,003

← NewerPage 9 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.