Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	21.450	21.450	21.000	21.250	18.888	610
2023-12-14	20.750	20.800	20.750	20.800	18.488	249
2023-12-13	20.800	20.800	20.500	20.700	18.399	17,958
2023-12-12	20.950	20.950	20.850	20.850	18.532	806
2023-12-11	20.750	20.850	20.750	20.850	18.532	234
2023-12-07	21.500	21.500	21.500	21.500	19.110	87
2023-12-06	21.200	21.334	21.200	21.334	18.962	175
2023-12-05	21.250	21.250	21.200	21.200	18.843	548
2023-12-04	21.300	21.500	21.200	21.200	18.843	106
2023-12-01	21.400	21.700	21.400	21.600	19.199	4,450
2023-11-30	20.750	20.750	20.500	20.500	18.221	622
2023-11-28	20.350	20.350	20.350	20.350	18.088	345
2023-11-23	20.100	20.500	20.100	20.350	18.088	386
2023-11-22	21.200	21.200	20.700	20.750	18.443	137
2023-11-21	20.800	20.950	20.700	20.750	18.443	164
2023-11-20	21.150	21.150	21.050	21.050	18.710	250
2023-11-16	21.500	21.500	21.350	21.400	19.021	6,353
2023-11-15	21.050	21.100	21.050	21.100	18.754	387
2023-11-14	21.450	21.500	21.100	21.500	19.110	690
2023-11-13	20.600	20.600	20.400	20.450	18.177	262
2023-11-10	20.650	20.650	20.000	20.412	18.143	375
2023-11-09	20.400	20.450	20.150	20.450	18.177	510
2023-11-08	21.400	21.400	20.100	21.287	18.921	1,482
2023-11-07	22.500	22.500	21.950	22.029	19.580	411
2023-11-03	22.450	22.650	22.450	22.503	20.001	1,750
2023-11-02	22.000	22.533	22.000	22.533	20.028	4,205
2023-11-01	21.434	21.434	21.434	21.434	19.052	737
2023-10-31	21.350	21.350	21.350	21.350	18.977	2
2023-10-27	21.200	21.200	21.200	21.200	18.843	50
2023-10-24	19.720	19.720	19.720	19.720	17.528	20
2023-10-20	20.400	20.400	20.350	20.350	18.088	128
2023-10-16	20.650	20.650	20.650	20.650	18.354	28
2023-10-13	20.700	20.754	20.500	20.754	18.447	989
2023-10-12	20.700	20.700	20.550	20.550	18.266	720
2023-10-11	21.500	21.500	20.700	20.700	18.399	828
2023-10-10	20.650	20.850	20.650	20.850	18.532	165
2023-10-09	20.800	20.800	20.550	20.650	18.354	436
2023-10-06	20.800	20.953	20.750	20.953	18.624	165
2023-10-05	21.000	21.000	20.750	20.875	18.554	88
2023-10-03	21.300	21.450	21.300	21.350	18.977	249
2023-10-02	21.525	21.525	21.525	21.525	19.132	512
2023-09-29	21.200	21.203	21.200	21.203	18.846	85
2023-09-28	20.450	20.450	20.050	20.050	17.821	125
2023-09-27	20.150	20.150	20.150	20.150	17.910	43
2023-09-26	20.000	20.000	20.000	20.000	17.777	66
2023-09-25	20.550	20.550	20.550	20.550	18.266	25
2023-09-22	21.100	21.100	21.100	21.100	18.754	15
2023-09-18	21.700	21.700	21.700	21.700	19.288	8
2023-09-14	22.600	22.600	22.600	22.600	20.088	350
2023-09-12	23.350	23.350	23.050	23.050	20.488	1,088
2023-09-11	24.250	24.250	23.400	23.400	20.799	1,259
2023-09-08	22.950	23.500	22.950	23.120	20.550	538
2023-09-07	23.400	23.400	23.400	23.400	20.799	29
2023-09-06	23.147	23.450	23.147	23.450	20.843	122
2023-09-01	22.500	22.500	22.200	22.200	19.732	309
2023-08-30	20.300	20.300	20.300	20.300	18.043	1
2023-08-25	21.600	21.600	21.600	21.600	19.199	16
2023-08-24	21.550	21.550	21.550	21.550	19.154	500
2023-08-23	21.650	21.650	21.650	21.650	19.243	500
2023-08-16	22.700	22.700	22.700	22.700	20.177	2

← NewerPage 10 of 17 · 1,019 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	0.1044 EUR
2019-07-01	0.1044 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.