Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	44.850	46.500	44.850	45.949	39.519	2,730
2022-01-13	45.550	46.000	45.300	45.626	39.241	2,352
2022-01-12	47.050	47.700	45.950	47.371	40.742	3,951
2022-01-11	44.950	45.949	44.350	44.750	38.487	4,985
2022-01-10	45.300	46.027	42.950	43.450	37.369	22,301
2022-01-07	45.800	46.650	45.800	46.650	40.121	3,095
2022-01-06	45.650	47.650	45.000	47.253	40.640	4,489
2022-01-05	47.750	49.300	47.557	47.557	40.901	8,189
2022-01-04	58.100	58.100	47.300	52.526	45.175	6,229
2021-12-30	56.700	56.800	55.100	55.800	47.991	467
2021-12-29	57.300	57.500	56.000	56.200	48.335	7,134
2021-12-23	52.400	59.500	52.400	54.500	46.873	1,960
2021-12-22	52.900	55.703	52.500	55.400	47.647	9,703
2021-12-21	47.600	51.200	47.600	49.710	42.753	9,834
2021-12-20	45.200	48.000	45.200	45.608	39.225	2,202
2021-12-17	43.600	43.800	42.557	43.800	37.670	3,154
2021-12-16	43.100	45.150	43.100	44.382	38.171	827
2021-12-15	41.700	42.000	41.100	41.800	35.950	808
2021-12-14	41.250	41.436	40.550	41.381	35.589	7,247
2021-12-13	38.800	42.300	37.925	42.300	36.380	42,549
2021-12-10	36.550	37.198	36.550	37.115	31.921	2,740
2021-12-09	38.150	38.350	37.398	37.789	32.500	1,387
2021-12-08	36.750	36.920	36.650	36.765	31.620	503
2021-12-07	36.850	36.950	35.715	35.762	30.757	459
2021-12-06	36.200	37.000	34.850	34.850	29.973	979
2021-12-03	35.200	36.350	35.200	36.300	31.220	5,227
2021-12-02	34.900	35.051	33.900	35.051	30.146	4,324
2021-12-01	36.350	36.350	34.950	35.549	30.574	1,375
2021-11-30	35.750	37.350	35.750	36.100	31.048	2,528
2021-11-29	34.900	36.800	34.900	36.700	31.564	3,117
2021-11-26	34.100	34.500	33.900	34.450	29.629	6,156
2021-11-25	34.950	35.050	34.187	34.700	29.844	872
2021-11-24	34.250	34.450	34.050	34.122	29.347	10,528
2021-11-23	35.100	35.550	34.350	34.747	29.884	3,465
2021-11-22	34.300	35.950	34.000	35.050	30.145	10,808
2021-11-19	30.350	32.400	30.350	32.400	27.866	2,929
2021-11-18	31.450	31.500	30.449	30.449	26.188	1,010
2021-11-17	31.200	31.950	31.100	31.268	26.892	4,780
2021-11-16	31.800	31.800	31.000	31.300	26.920	9,710
2021-11-15	30.900	31.050	30.850	30.850	26.533	2,651
2021-11-12	28.200	30.200	28.200	29.950	25.758	2,718
2021-11-11	27.950	29.000	27.950	29.000	24.941	259
2021-11-10	28.200	28.200	27.850	28.050	24.124	1,466
2021-11-09	29.150	29.150	28.500	28.500	24.511	88
2021-11-08	28.566	29.300	28.566	29.300	25.199	2,192
2021-11-05	28.600	28.600	27.700	27.950	24.038	629
2021-11-04	28.094	28.100	28.000	28.000	24.081	1,670
2021-11-03	28.000	28.000	27.814	28.000	24.081	1,953
2021-11-02	27.550	27.550	27.350	27.350	23.522	1,111
2021-10-29	27.810	28.400	27.810	28.350	24.382	763
2021-10-27	27.200	27.750	26.900	27.750	23.866	1,172
2021-10-26	27.000	27.600	26.894	27.600	23.737	1,663
2021-10-25	25.780	25.780	25.701	25.701	22.104	218

← NewerPage 17 of 17 · 1,013 trading days

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.