Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	27.300	27.300	26.950	26.950	23.525	286
2022-10-07	27.650	27.663	27.400	27.663	24.147	580
2022-10-06	28.500	28.950	28.434	28.434	24.820	982
2022-10-05	28.950	28.950	27.800	27.973	24.418	914
2022-10-04	27.650	28.700	27.650	28.700	25.052	865
2022-10-03	26.150	27.650	26.150	27.150	23.699	1,341
2022-09-30	26.200	27.150	26.200	26.584	23.206	3,240
2022-09-29	25.800	26.715	25.800	26.715	23.319	232
2022-09-28	26.600	27.250	26.350	27.250	23.787	740
2022-09-27	27.550	27.700	27.500	27.651	24.137	202
2022-09-26	28.200	28.250	27.216	27.469	23.977	896
2022-09-23	27.500	27.900	27.200	27.534	24.035	1,542
2022-09-22	29.700	29.700	28.934	29.216	25.502	2,137
2022-09-21	30.000	30.344	29.450	29.786	26.001	5,701
2022-09-20	30.403	30.620	30.403	30.500	26.623	776
2022-09-16	30.700	30.900	30.408	30.850	26.929	2,414
2022-09-15	30.250	30.250	30.150	30.150	26.318	176
2022-09-14	30.150	31.150	30.150	31.000	27.060	2,060
2022-09-13	31.300	31.300	29.950	30.351	26.494	760
2022-09-12	31.550	31.755	31.250	31.250	27.278	430
2022-09-09	31.750	31.750	31.750	31.750	27.715	120
2022-09-08	30.500	31.005	30.370	30.370	26.510	956
2022-09-07	30.400	30.400	30.314	30.314	26.461	549
2022-09-06	30.400	30.400	30.400	30.400	26.536	134
2022-09-05	30.100	30.500	29.950	30.400	26.536	650
2022-09-02	30.500	30.600	30.500	30.600	26.711	498
2022-09-01	29.600	30.000	29.600	29.775	25.990	515
2022-08-31	30.550	30.550	30.105	30.349	26.492	1,024
2022-08-26	30.850	30.851	30.850	30.851	26.930	68
2022-08-25	31.600	31.600	31.600	31.600	27.584	64
2022-08-24	30.400	31.900	30.400	31.565	27.553	2,350
2022-08-23	30.400	30.400	30.300	30.300	26.449	134
2022-08-22	31.200	31.850	30.700	30.876	26.952	748
2022-08-19	33.000	33.000	33.000	33.000	28.806	267
2022-08-18	32.000	33.300	31.650	31.651	27.628	1,072
2022-08-17	31.600	31.600	31.600	31.600	27.584	67
2022-08-16	31.700	31.800	31.500	31.625	27.606	1,195
2022-08-15	33.100	33.300	32.100	32.200	28.108	446
2022-08-12	33.100	33.600	33.100	33.500	29.242	28
2022-08-11	32.700	32.800	32.700	32.700	28.544	111
2022-08-10	32.850	33.100	32.650	32.650	28.500	749
2022-08-09	32.450	32.450	32.450	32.450	28.326	94
2022-08-08	33.350	33.350	32.450	32.767	28.602	1,963
2022-08-05	33.700	33.700	33.550	33.550	29.286	81
2022-08-04	34.250	34.550	34.000	34.146	29.806	353
2022-08-03	33.150	33.800	32.876	32.876	28.698	247
2022-08-02	32.300	32.300	32.250	32.250	28.151	162
2022-07-29	32.500	32.950	32.500	32.950	28.762	246
2022-07-28	32.300	32.350	32.250	32.251	28.152	565
2022-07-27	32.750	32.850	32.351	32.351	28.239	588
2022-07-26	31.600	31.600	31.600	31.600	27.584	40
2022-07-25	32.750	33.300	32.750	33.000	28.806	475
2022-07-21	32.350	33.050	32.350	32.800	28.631	35
2022-07-20	32.650	32.750	31.600	32.350	28.238	1,322
2022-07-19	32.050	32.300	31.602	31.816	27.772	471
2022-07-18	31.066	31.066	31.066	31.066	27.118	308
2022-07-15	30.000	31.096	29.900	30.252	26.407	1,374
2022-07-14	31.450	31.450	29.550	30.196	26.358	654
2022-07-13	31.389	31.389	27.350	29.366	25.634	11,952
2022-07-12	32.500	32.500	31.150	31.391	27.401	10,643

← NewerPage 14 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.