Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	29.750	30.949	29.750	30.949	27.016	6,682
2023-01-05	29.350	29.900	29.300	29.897	26.097	1,621
2023-01-04	29.250	29.350	29.058	29.058	25.364	655
2023-01-03	28.800	29.000	28.693	28.693	25.047	940
2022-12-30	28.300	28.300	27.104	27.104	23.659	148
2022-12-29	26.947	26.947	26.947	26.947	23.522	413
2022-12-28	27.375	27.375	26.850	26.850	23.437	178
2022-12-23	27.400	27.404	27.100	27.100	23.656	3,114
2022-12-22	27.950	27.950	27.179	27.179	23.725	2,978
2022-12-21	28.650	28.650	28.503	28.503	24.880	225
2022-12-20	28.800	28.950	28.300	28.300	24.703	676
2022-12-19	30.000	30.000	29.700	29.700	25.925	1,911
2022-12-16	29.700	30.100	29.600	29.657	25.887	2,454
2022-12-15	30.100	30.446	30.100	30.446	26.576	108
2022-12-14	31.500	31.650	31.050	31.050	27.104	809
2022-12-13	31.650	32.200	31.550	32.200	28.108	1,656
2022-12-12	31.553	31.553	31.255	31.255	27.282	85
2022-12-09	31.900	31.900	31.400	31.400	27.409	269
2022-12-08	32.150	32.150	31.300	31.391	27.401	2,743
2022-12-07	32.500	32.550	32.100	32.100	28.020	1,338
2022-12-06	32.550	32.750	32.550	32.650	28.500	490
2022-12-05	33.000	33.050	33.000	33.050	28.849	207
2022-12-02	33.050	33.050	32.826	32.826	28.654	236
2022-12-01	33.750	33.750	32.900	33.150	28.937	943
2022-11-30	32.500	32.750	32.500	32.650	28.500	665
2022-11-29	32.250	32.450	32.250	32.450	28.326	140
2022-11-28	32.850	32.850	32.300	32.300	28.195	259
2022-11-25	32.850	33.600	32.800	33.600	29.330	402
2022-11-24	33.350	33.350	33.120	33.120	28.911	495
2022-11-23	33.250	33.250	32.700	33.000	28.806	1,642
2022-11-21	34.000	34.073	33.600	34.073	29.742	1,968
2022-11-18	34.499	34.499	34.499	34.499	30.115	3,840
2022-11-17	34.200	34.200	33.275	33.725	29.438	25,582
2022-11-16	33.952	34.000	33.200	33.400	29.155	8,215
2022-11-15	34.050	35.150	33.400	34.700	30.290	4,153
2022-11-14	33.100	33.550	33.100	33.301	29.069	3,802
2022-11-11	32.500	32.600	32.142	32.551	28.414	619
2022-11-10	30.400	31.750	30.162	30.162	26.329	1,764
2022-11-09	29.750	31.450	29.750	31.000	27.060	697
2022-11-08	29.800	30.050	29.450	29.799	26.012	602
2022-11-07	28.900	29.550	28.900	29.550	25.794	396
2022-11-04	28.450	28.850	28.450	28.800	25.140	189
2022-11-03	28.100	28.352	28.100	28.100	24.529	1,016
2022-11-02	29.000	29.000	28.899	28.948	25.269	1,097
2022-11-01	29.300	29.300	28.900	28.900	25.227	726
2022-10-31	28.650	29.150	28.650	29.150	25.445	2,521
2022-10-28	28.573	28.573	28.573	28.573	24.942	563
2022-10-27	28.000	29.100	28.000	28.253	24.662	866
2022-10-26	29.150	29.150	29.150	29.150	25.445	3
2022-10-25	29.200	29.500	29.200	29.500	25.751	204
2022-10-24	28.250	28.950	28.250	28.550	24.921	1,086
2022-10-21	28.400	28.400	28.347	28.347	24.744	50
2022-10-20	28.001	28.001	28.001	28.001	24.442	349
2022-10-19	28.050	28.500	27.750	27.850	24.310	2,644
2022-10-18	28.400	28.400	28.000	28.001	24.442	174
2022-10-17	26.800	27.800	26.800	27.800	24.267	61
2022-10-14	27.200	27.200	27.200	27.200	23.743	277
2022-10-13	25.950	26.981	25.900	26.981	23.552	349
2022-10-12	27.100	27.100	27.050	27.050	23.612	30
2022-10-11	26.700	26.700	26.250	26.250	22.914	614

← NewerPage 13 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.