Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	46.050	46.500	46.050	46.350	39.863	4,789
2022-04-07	45.550	46.063	45.550	46.063	39.616	586
2022-04-06	49.950	49.950	46.550	47.313	40.691	1,297
2022-04-05	49.600	50.400	49.600	50.395	43.342	2,313
2022-04-04	46.600	47.400	45.611	46.433	39.935	3,055
2022-04-01	44.750	45.400	44.700	45.067	38.760	3,177
2022-03-31	46.250	46.250	45.050	45.148	38.830	1,512
2022-03-30	45.200	46.350	45.200	46.350	39.863	770
2022-03-29	46.600	47.000	45.900	45.993	39.556	1,098
2022-03-28	45.600	45.800	45.360	45.360	39.012	23
2022-03-25	47.200	47.800	46.150	46.427	39.929	2,371
2022-03-24	46.050	46.198	45.848	46.198	39.733	447
2022-03-23	45.450	46.332	45.350	45.768	39.363	861
2022-03-22	45.750	47.200	45.750	45.767	39.361	434
2022-03-21	44.600	45.350	44.250	45.350	39.003	1,009
2022-03-18	41.850	43.850	41.800	42.408	36.473	1,220
2022-03-17	43.400	43.400	42.300	42.622	36.657	456
2022-03-16	41.200	42.550	41.200	42.098	36.206	816
2022-03-15	40.600	40.650	39.750	40.250	34.617	200
2022-03-14	38.500	40.150	38.500	39.813	34.241	3,559
2022-03-11	38.550	39.296	38.450	39.296	33.796	1,293
2022-03-10	35.900	37.700	35.400	37.500	32.252	2,822
2022-03-09	35.550	35.800	35.261	35.700	30.704	2,137
2022-03-08	34.250	34.450	33.600	33.845	29.108	8,244
2022-03-07	32.000	33.800	32.000	33.040	28.416	8,634
2022-03-04	36.150	36.150	34.250	34.400	29.586	875
2022-03-03	36.850	37.100	35.800	36.000	30.962	405
2022-03-02	36.700	36.950	36.498	36.498	31.390	1,348
2022-03-01	37.100	37.329	36.750	37.329	32.104	2,736
2022-02-28	38.600	38.600	36.427	38.450	33.069	3,051
2022-02-25	37.850	38.865	37.850	38.865	33.426	6,503
2022-02-24	35.850	37.550	35.850	36.552	31.437	681
2022-02-23	38.367	38.367	38.174	38.174	32.832	1,029
2022-02-22	37.500	38.300	37.400	38.300	32.940	6,525
2022-02-21	39.050	39.050	37.800	37.850	32.553	932
2022-02-18	40.100	40.300	39.200	39.980	34.384	2,307
2022-02-17	41.800	42.200	41.050	41.676	35.843	840
2022-02-16	41.850	42.110	41.600	42.110	36.217	1,336
2022-02-15	40.700	42.994	40.700	42.799	36.809	1,424
2022-02-14	42.750	42.750	38.750	41.006	35.267	3,495
2022-02-11	45.100	46.600	45.100	46.309	39.828	1,287
2022-02-10	46.850	47.100	45.950	45.957	39.525	2,650
2022-02-09	46.700	47.250	46.600	47.200	40.594	1,710
2022-02-08	45.800	45.800	44.874	45.173	38.851	1,055
2022-02-07	47.450	47.450	45.650	46.319	39.837	5,175
2022-02-04	46.950	47.250	46.700	46.839	40.284	2,492
2022-02-03	47.800	48.100	46.900	47.174	40.572	3,781
2022-02-02	47.800	49.320	47.800	48.627	41.821	3,137
2022-02-01	47.250	47.850	46.500	46.907	40.342	2,260
2022-01-31	45.250	46.798	43.575	46.137	39.680	4,513
2022-01-28	43.750	44.750	43.750	44.434	38.216	4,391
2022-01-27	43.450	44.300	42.900	43.452	37.370	2,309
2022-01-26	43.850	44.650	43.607	44.510	38.281	2,131
2022-01-25	43.400	44.000	41.400	42.538	36.585	5,496
2022-01-24	45.600	45.600	42.800	42.996	36.978	23,176
2022-01-21	45.900	48.000	45.350	46.318	39.835	6,010
2022-01-20	45.000	46.850	44.850	46.550	40.035	2,131
2022-01-19	44.650	45.953	44.450	45.030	38.728	390
2022-01-18	45.150	45.307	45.099	45.307	38.966	833
2022-01-17	45.500	46.950	45.500	46.950	40.379	3,108

← NewerPage 16 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.