Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.300	13.700	13.300	13.550	13.550	7,292
2026-10-16	13.450	13.500	13.200	13.400	13.400	18,693
2026-10-15	13.600	13.600	13.400	13.500	13.500	8,170
2026-10-14	13.500	13.650	13.300	13.450	13.450	21,132
2026-10-13	13.450	13.700	13.450	13.550	13.550	11,112
2026-10-12	13.300	13.700	13.300	13.500	13.500	6,092
2026-10-09	13.250	13.750	13.250	13.750	13.750	10,015
2026-10-08	13.400	13.400	13.100	13.200	13.200	12,898
2026-10-07	14.000	14.000	13.400	13.400	13.400	10,098
2026-10-06	13.950	14.050	13.750	13.750	13.750	7,008
2026-10-05	14.000	14.200	13.900	13.900	13.900	4,314
2026-10-02	14.400	14.450	14.150	14.150	14.150	3,282
2026-10-01	14.350	14.500	14.150	14.350	14.350	2,172
2026-09-30	14.350	14.350	13.450	14.250	14.250	36,346
2026-09-29	14.850	14.900	14.300	14.300	14.300	10,805
2026-09-28	14.850	14.900	14.700	14.800	14.800	1,155
2026-09-25	14.650	14.800	14.650	14.800	14.800	695
2026-09-24	14.850	14.850	14.600	14.600	14.600	1,586
2026-09-23	15.000	15.100	14.850	14.900	14.900	4,232
2026-09-22	15.050	15.500	15.000	15.000	15.000	4,435
2026-09-21	15.200	15.200	15.000	15.100	15.100	916
2026-09-18	15.450	15.500	15.000	15.000	15.000	658
2026-09-17	15.000	15.450	15.000	15.450	15.450	2,822
2026-09-16	15.150	15.350	15.150	15.150	15.150	1,197
2026-09-15	15.400	15.400	15.200	15.200	15.200	726
2026-09-14	15.150	15.400	15.050	15.400	15.400	1,632
2026-09-11	15.250	15.450	15.000	15.150	15.150	11,190
2026-09-10	15.450	15.500	15.200	15.200	15.200	3,284
2026-09-09	15.350	15.550	15.350	15.350	15.350	1,052
2026-09-08	15.450	15.550	15.350	15.550	15.550	1,379
2026-09-07	15.550	15.550	15.400	15.400	15.400	3,671
2026-09-04	15.750	15.950	15.600	15.600	15.600	1,724
2026-09-03	15.700	15.750	15.500	15.600	15.600	1,978
2026-09-02	15.500	15.700	15.500	15.550	15.550	810
2026-09-01	16.000	16.050	15.450	15.450	15.450	13,858
2026-08-31	16.150	16.150	15.800	15.800	15.800	4,317
2026-08-28	15.850	16.400	15.850	16.350	16.350	6,005
2026-08-27	15.900	15.950	15.700	15.700	15.700	726
2026-08-26	15.500	16.050	15.500	15.800	15.800	4,598
2026-08-25	15.650	16.300	15.650	16.300	16.300	1,622
2026-08-24	15.900	15.900	15.650	15.700	15.700	3,433
2026-08-21	15.750	16.050	15.650	16.000	16.000	4,341
2026-08-20	16.000	16.000	15.700	15.700	15.700	3,817
2026-08-19	16.050	16.050	15.850	15.900	15.900	1,473
2026-08-18	15.900	16.000	15.800	15.800	15.800	3,073
2026-08-17	16.400	16.400	15.900	16.000	16.000	2,856
2026-08-14	16.250	16.250	15.850	15.900	15.900	3,235
2026-08-13	16.300	16.350	16.050	16.200	16.200	6,829
2026-08-12	16.450	16.550	16.350	16.400	16.400	5,911
2026-08-11	16.450	16.600	16.300	16.450	16.450	14,176
2026-08-10	16.600	16.850	16.400	16.650	16.650	9,565
2026-08-07	17.200	17.200	16.500	16.750	16.750	15,577
2026-08-06	16.750	17.000	16.450	17.000	17.000	8,212
2026-08-05	16.850	16.850	16.300	16.550	16.550	867
2026-08-04	16.900	17.000	16.400	16.850	16.850	8,212
2026-08-03	17.200	17.200	16.500	16.500	16.500	5,471
2026-07-31	16.500	17.050	16.500	16.600	16.600	8,761
2026-07-30	17.200	17.200	16.300	16.300	16.300	5,802
2026-07-29	17.200	17.300	16.600	16.650	16.650	12,110
2026-07-28	16.700	17.500	16.500	17.450	17.450	22,340

Page 1 of 2 · 66 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.