Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	23.000	23.000	23.000	23.000	20.443	1
2023-08-07	22.300	22.500	22.298	22.333	19.850	157
2023-08-04	23.100	23.100	22.698	22.698	20.175	649
2023-08-03	23.504	23.504	23.504	23.504	20.891	73
2023-08-01	23.750	24.000	23.750	23.887	21.232	1,114
2023-07-31	24.000	24.135	24.000	24.135	21.452	3,015
2023-07-25	24.050	24.050	23.900	23.900	21.243	36
2023-07-24	23.600	23.636	23.600	23.636	21.009	122
2023-07-20	24.300	24.300	24.278	24.278	21.579	95
2023-07-19	24.000	24.000	24.000	24.000	21.332	78
2023-07-18	24.700	24.700	24.700	24.700	21.954	40
2023-07-17	25.050	25.050	24.553	24.553	21.823	2,155
2023-07-13	25.400	25.400	24.950	24.950	22.176	604
2023-07-12	25.600	25.750	25.600	25.750	22.887	52
2023-07-11	25.750	25.946	25.600	25.600	22.754	96
2023-07-10	25.550	25.800	24.827	25.800	22.932	143
2023-07-07	24.500	24.500	24.396	24.400	21.688	321
2023-07-06	24.500	24.500	24.350	24.350	21.643	16
2023-07-05	24.550	24.550	24.550	24.550	21.821	1
2023-07-04	25.100	25.100	24.900	24.900	22.132	70
2023-07-03	25.500	25.500	25.350	25.450	22.621	98
2023-06-30	25.500	25.600	25.250	25.250	22.443	239
2023-06-29	25.200	25.450	25.096	25.096	22.306	258
2023-06-28	25.000	25.000	24.900	24.900	22.132	90
2023-06-27	24.800	24.800	24.750	24.800	22.043	88
2023-06-23	25.700	25.700	25.700	25.700	22.843	25
2023-06-21	26.300	26.350	26.300	26.350	23.421	40
2023-06-19	26.750	26.750	26.350	26.570	23.616	688
2023-06-16	28.000	28.000	27.850	27.850	24.754	145
2023-06-15	27.547	27.547	27.547	27.547	24.485	26
2023-06-14	27.942	27.942	27.746	27.746	24.661	53
2023-06-13	27.950	27.950	27.900	27.900	24.354	68
2023-06-09	26.950	26.950	26.446	26.446	23.085	555
2023-06-06	26.550	26.550	26.550	26.550	23.176	3
2023-06-02	26.350	26.350	26.350	26.350	23.001	10
2023-06-01	25.900	25.900	25.700	25.700	22.434	194
2023-05-31	25.100	25.700	25.100	25.550	22.303	846
2023-05-30	26.000	26.000	25.300	25.300	22.084	257
2023-05-26	26.000	26.000	25.900	25.900	22.608	444
2023-05-25	25.950	25.950	25.750	25.750	22.477	418
2023-05-23	26.200	26.200	26.200	26.200	22.870	1,468
2023-05-22	25.200	26.200	25.200	26.200	22.870	13
2023-05-19	25.650	25.650	25.300	25.550	22.303	2,782
2023-05-17	25.850	25.850	25.300	25.456	22.221	1,627
2023-05-16	25.900	25.900	25.900	25.900	22.608	21
2023-05-15	26.150	26.150	25.600	25.746	22.474	114
2023-05-12	26.300	26.300	26.300	26.300	22.957	1,914
2023-05-11	26.650	26.650	26.600	26.600	23.219	62
2023-05-10	26.700	26.700	26.350	26.400	23.045	1,681
2023-05-09	26.650	26.650	26.550	26.550	23.176	2,346
2023-05-05	26.950	27.600	26.950	27.345	23.870	2,762
2023-05-04	26.950	26.950	26.900	26.950	23.525	1,331
2023-05-03	26.600	26.713	26.500	26.609	23.227	2,174
2023-05-02	27.100	27.354	27.100	27.354	23.878	1,294
2023-04-28	27.200	27.400	27.200	27.350	23.874	2,395
2023-04-27	27.450	27.650	27.400	27.650	24.136	2,023
2023-04-26	27.350	27.500	27.350	27.500	24.005	567
2023-04-25	28.250	28.250	27.550	27.550	24.049	339
2023-04-24	28.075	28.150	27.900	28.150	24.572	3,331
2023-04-21	27.800	28.050	27.500	28.050	24.485	393

← NewerPage 11 of 17 · 1,013 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.