Allgeier SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 17.050 | 17.100 | 16.950 | 16.950 | 15.891 | 1,149 |
| 2025-11-10 | 17.050 | 17.500 | 16.700 | 16.700 | 15.656 | 5,813 |
| 2025-11-07 | 17.350 | 17.350 | 16.850 | 16.900 | 15.844 | 4,216 |
| 2025-11-06 | 17.850 | 17.850 | 16.900 | 16.900 | 15.844 | 12,268 |
| 2025-11-05 | 18.200 | 18.750 | 17.800 | 17.850 | 16.734 | 15,144 |
| 2025-11-04 | 18.350 | 18.400 | 18.150 | 18.250 | 17.109 | 7,773 |
| 2025-11-03 | 18.450 | 18.900 | 18.350 | 18.500 | 17.344 | 25,340 |
| 2025-10-31 | 18.450 | 18.450 | 18.300 | 18.300 | 17.156 | 1,236 |
| 2025-10-30 | 17.850 | 18.450 | 17.850 | 18.450 | 17.297 | 7,257 |
| 2025-10-29 | 18.750 | 18.750 | 17.800 | 17.800 | 16.688 | 13,577 |
| 2025-10-28 | 17.900 | 18.700 | 17.900 | 18.100 | 16.969 | 18,902 |
| 2025-10-27 | 18.000 | 18.250 | 17.650 | 18.000 | 16.875 | 29,793 |
| 2025-10-24 | 17.850 | 18.700 | 17.750 | 18.000 | 16.875 | 74,589 |
| 2025-10-23 | 17.000 | 17.000 | 16.250 | 16.400 | 15.375 | 11,860 |
← NewerPage 5 of 5 · 254 trading days
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.