Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	33.400	34.300	33.400	33.859	29.556	2,011
2022-07-08	33.050	33.387	33.050	33.387	29.144	865
2022-07-07	32.350	33.300	32.350	33.150	28.937	258
2022-07-06	30.050	31.700	30.050	31.650	27.627	1,806
2022-07-05	30.800	30.800	29.850	30.693	26.792	899
2022-07-04	32.750	32.750	30.850	30.900	26.973	4,947
2022-07-01	32.800	32.800	32.500	32.555	28.417	461
2022-06-30	33.950	33.950	33.950	33.950	29.199	39
2022-06-29	35.400	35.675	35.200	35.642	30.654	885
2022-06-28	36.250	36.250	35.650	35.750	30.747	289
2022-06-27	35.650	35.650	35.650	35.650	30.661	66
2022-06-24	34.350	34.350	34.350	34.350	29.543	58
2022-06-23	33.850	33.850	33.450	33.850	29.113	30
2022-06-21	35.150	35.238	34.750	35.238	30.306	473
2022-06-20	34.851	34.851	34.851	34.851	29.973	180
2022-06-17	34.850	35.200	34.300	34.408	29.593	935
2022-06-16	35.400	35.400	33.750	34.802	29.931	529
2022-06-15	34.450	37.000	34.450	34.861	29.982	1,504
2022-06-14	34.150	34.824	34.150	34.498	29.670	1,070
2022-06-13	34.250	35.450	34.250	35.200	30.274	865
2022-06-10	35.550	35.550	35.199	35.199	30.273	334
2022-06-09	36.450	36.600	36.350	36.500	31.392	2,748
2022-06-08	37.750	37.900	37.150	37.501	32.253	357
2022-06-07	37.200	37.700	37.100	37.368	32.138	936
2022-06-06	38.050	38.050	37.800	37.800	32.510	21
2022-06-01	35.850	37.350	35.850	36.601	31.479	835
2022-05-31	36.900	37.250	36.750	37.101	31.909	1,017
2022-05-30	38.000	38.000	37.250	37.376	32.145	177
2022-05-27	36.350	36.700	36.350	36.700	31.564	1,403
2022-05-26	35.000	35.950	35.000	35.950	30.919	172
2022-05-25	34.900	35.300	34.900	35.250	30.317	1,828
2022-05-24	35.800	37.050	35.800	36.547	31.432	3,853
2022-05-23	36.500	37.102	36.400	36.902	31.738	1,934
2022-05-20	36.300	37.206	35.550	35.809	30.798	2,250
2022-05-19	34.850	36.150	34.400	35.426	30.468	901
2022-05-18	36.600	36.600	35.850	36.052	31.006	323
2022-05-17	35.650	37.150	35.650	36.600	31.478	2,119
2022-05-16	37.800	37.800	35.500	36.048	31.003	568
2022-05-13	37.500	37.545	37.200	37.545	32.291	606
2022-05-12	37.500	38.050	36.983	37.850	32.553	392
2022-05-11	37.600	38.450	37.050	37.574	32.315	2,186
2022-05-10	37.700	38.300	37.656	37.804	32.513	570
2022-05-09	38.200	38.800	37.503	37.503	32.254	3,088
2022-05-06	38.600	39.200	38.439	38.660	33.249	2,982
2022-05-05	41.000	41.150	38.850	40.732	35.031	887
2022-05-04	40.550	41.250	40.200	40.200	34.574	1,074
2022-05-03	41.250	41.250	40.650	40.855	35.137	2,769
2022-04-29	44.100	44.100	40.100	41.666	35.835	2,844
2022-04-28	43.050	44.900	43.050	44.244	38.052	3,313
2022-04-27	43.800	44.050	42.250	43.504	37.415	297
2022-04-26	45.950	46.000	43.700	45.389	39.037	1,172
2022-04-25	45.500	45.650	44.588	44.894	38.611	2,872
2022-04-22	47.150	47.150	45.400	46.122	39.667	1,941
2022-04-21	46.450	47.150	46.450	46.719	40.181	409
2022-04-20	47.300	47.454	46.600	46.842	40.286	168
2022-04-19	45.600	46.350	44.700	45.535	39.162	1,841
2022-04-14	47.050	47.100	46.700	46.700	40.164	162
2022-04-13	45.600	46.900	45.502	45.502	39.134	1,038
2022-04-12	45.350	46.000	45.300	45.413	39.057	593
2022-04-11	44.350	45.050	44.350	45.032	38.730	95

← NewerPage 15 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.