Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-20	27.800	27.800	27.750	27.800	24.267	297
2023-04-19	28.700	28.700	28.700	28.700	25.052	100
2023-04-18	28.050	28.600	28.050	28.500	24.878	963
2023-04-17	28.000	28.050	27.950	28.004	24.445	342
2023-04-14	27.850	27.850	27.850	27.850	24.310	7
2023-04-13	27.400	27.400	27.400	27.400	23.918	2,156
2023-04-12	27.550	27.550	27.550	27.550	24.049	4
2023-04-06	27.600	27.650	27.500	27.500	24.005	444
2023-04-05	27.600	27.900	27.600	27.900	24.354	20
2023-04-04	28.154	28.154	27.878	27.878	24.335	59
2023-04-03	28.100	28.550	28.100	28.500	24.878	840
2023-03-31	28.000	28.200	28.000	28.024	24.463	58
2023-03-30	28.050	28.050	28.050	28.050	24.485	2,590
2023-03-29	27.150	27.300	27.150	27.201	23.744	377
2023-03-28	26.900	27.150	26.850	27.015	23.582	387
2023-03-27	27.450	27.450	27.450	27.450	23.961	87
2023-03-23	27.250	28.150	27.250	28.050	24.485	942
2023-03-22	27.000	27.000	26.800	26.800	23.394	1,533
2023-03-21	26.850	26.850	26.850	26.850	23.437	5
2023-03-17	27.700	27.900	26.850	26.850	23.437	129
2023-03-16	26.950	26.950	26.950	26.950	23.525	2,193
2023-03-14	26.500	27.850	26.500	27.041	23.604	3,168
2023-03-13	26.050	26.700	26.050	26.158	22.834	2,955
2023-03-10	26.325	27.050	26.325	26.611	23.229	3,159
2023-03-09	25.850	27.000	25.850	26.041	22.731	5,699
2023-03-08	25.550	25.900	25.550	25.900	22.608	518
2023-03-07	26.450	26.450	26.100	26.300	22.957	219
2023-03-06	26.650	26.650	26.550	26.550	23.176	5,848
2023-03-03	27.000	27.000	26.965	26.965	23.538	408
2023-03-02	26.567	26.567	26.522	26.522	23.151	3,248
2023-03-01	26.600	26.600	26.600	26.600	23.219	285
2023-02-28	27.350	27.403	26.564	27.403	23.920	5,175
2023-02-27	27.000	27.100	27.000	27.034	23.598	497
2023-02-24	27.700	27.700	27.523	27.523	24.025	865
2023-02-23	29.050	29.050	29.050	29.050	25.358	1,997
2023-02-21	29.100	29.100	28.900	29.053	25.360	254
2023-02-20	29.550	29.550	29.550	29.550	25.794	9
2023-02-17	29.550	29.950	29.550	29.950	26.143	1,278
2023-02-16	29.450	29.750	29.450	29.750	25.969	12
2023-02-15	29.650	29.650	29.600	29.600	25.838	87
2023-02-14	29.000	29.000	28.852	28.852	25.185	439
2023-02-13	29.350	29.350	29.350	29.350	25.620	21
2023-02-10	30.000	30.000	30.000	30.000	26.187	72
2023-02-08	30.099	30.099	30.099	30.099	26.274	40
2023-02-07	29.650	29.700	29.650	29.699	25.925	62
2023-02-03	30.850	31.050	30.500	31.000	27.060	283
2023-02-02	30.400	31.000	30.400	30.950	27.016	22
2023-01-31	29.450	29.517	29.450	29.450	25.707	363
2023-01-27	29.600	29.607	29.375	29.607	25.844	30,995
2023-01-26	29.700	29.750	29.700	29.750	25.969	121
2023-01-25	29.750	30.200	29.750	30.150	26.318	109
2023-01-24	31.000	31.000	30.450	30.755	26.846	30,417
2023-01-23	31.400	31.400	31.198	31.198	27.233	602
2023-01-20	31.100	31.100	30.858	31.049	27.103	1,102
2023-01-18	32.400	32.481	32.400	32.481	28.353	116
2023-01-16	32.147	32.147	32.147	32.147	28.061	216
2023-01-12	31.850	31.850	31.400	31.574	27.561	1,040
2023-01-11	31.650	32.000	31.650	32.000	27.933	437
2023-01-10	32.150	32.400	32.108	32.119	28.037	3,227
2023-01-09	30.950	31.797	30.700	31.797	27.756	9,392

← NewerPage 12 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.