Allgeier SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 16.650 | 16.650 | 16.650 | 16.650 | 16.650 | 1 |
| 2026-07-17 | 16.775 | 16.900 | 16.775 | 16.800 | 16.800 | 671 |
| 2026-07-16 | 16.000 | 16.800 | 16.000 | 16.800 | 16.800 | 839 |
| 2026-07-15 | 16.350 | 16.350 | 15.900 | 15.950 | 15.950 | 8 |
| 2026-07-14 | 16.350 | 16.350 | 15.600 | 16.000 | 16.000 | 302 |
| 2026-07-13 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 2 |
| 2026-07-10 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 2 |
| 2026-07-09 | 16.250 | 16.250 | 16.050 | 16.050 | 16.050 | 1 |
| 2026-07-08 | 16.250 | 16.430 | 16.100 | 16.400 | 16.400 | 814 |
| 2026-07-07 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 1 |
| 2026-07-06 | 16.200 | 16.200 | 16.100 | 16.200 | 16.200 | 2,385 |
| 2026-07-03 | 16.100 | 16.100 | 15.900 | 16.100 | 16.100 | 1,331 |
| 2026-07-02 | 16.300 | 16.300 | 16.150 | 16.300 | 16.300 | 4 |
| 2026-07-01 | 16.200 | 16.250 | 16.150 | 16.150 | 16.150 | 217 |
| 2026-06-30 | 16.150 | 16.150 | 15.750 | 16.100 | 15.100 | 82 |
| 2026-06-29 | 16.400 | 16.600 | 16.050 | 16.250 | 15.241 | 611 |
| 2026-06-25 | 15.400 | 15.800 | 15.400 | 15.575 | 14.608 | 245 |
| 2026-06-24 | 16.000 | 16.000 | 15.250 | 15.250 | 14.303 | 1,600 |
| 2026-06-22 | 15.600 | 15.600 | 15.600 | 15.600 | 14.631 | 1,120 |
| 2026-06-18 | 15.600 | 15.800 | 15.250 | 15.400 | 14.444 | 19 |
| 2026-06-17 | 16.000 | 16.050 | 15.900 | 16.000 | 15.006 | 838 |
| 2026-06-16 | 15.700 | 15.700 | 15.500 | 15.500 | 14.537 | 14 |
| 2026-06-15 | 15.550 | 15.550 | 15.550 | 15.550 | 14.584 | 57 |
| 2026-06-12 | 15.600 | 15.600 | 15.600 | 15.600 | 14.631 | 1 |
| 2026-06-11 | 15.150 | 15.150 | 15.000 | 15.000 | 14.068 | 21 |
| 2026-06-10 | 15.250 | 15.250 | 15.250 | 15.250 | 14.303 | 6 |
| 2026-06-09 | 16.550 | 16.550 | 15.650 | 15.850 | 14.866 | 2,062 |
| 2026-06-08 | 16.300 | 16.400 | 15.900 | 16.150 | 15.147 | 474 |
| 2026-06-05 | 16.850 | 16.850 | 16.750 | 16.750 | 15.710 | 18 |
| 2026-06-04 | 16.650 | 16.650 | 16.650 | 16.650 | 15.616 | 1,703 |
| 2026-06-03 | 16.900 | 16.900 | 16.750 | 16.750 | 15.710 | 47 |
| 2026-06-02 | 17.000 | 17.000 | 17.000 | 17.000 | 15.944 | 10 |
| 2026-05-29 | 17.200 | 17.200 | 16.950 | 17.150 | 16.085 | 8 |
| 2026-05-28 | 16.950 | 16.950 | 16.900 | 16.900 | 15.850 | 1,573 |
| 2026-05-27 | 16.950 | 16.950 | 16.950 | 16.950 | 15.897 | 100 |
| 2026-05-26 | 17.300 | 17.300 | 16.900 | 16.900 | 15.850 | 58 |
| 2026-05-22 | 17.450 | 17.450 | 16.650 | 16.650 | 15.616 | 3,005 |
| 2026-05-21 | 17.400 | 17.450 | 17.250 | 17.450 | 16.366 | 1,174 |
| 2026-05-20 | 16.800 | 17.100 | 16.800 | 17.100 | 16.038 | 1,511 |
| 2026-05-19 | 15.850 | 17.300 | 15.850 | 17.200 | 16.132 | 5,567 |
| 2026-05-18 | 15.300 | 15.300 | 15.150 | 15.150 | 14.209 | 2,807 |
| 2026-05-15 | 15.450 | 15.450 | 15.200 | 15.350 | 14.397 | 4,673 |
| 2026-05-14 | 15.250 | 15.500 | 15.250 | 15.500 | 14.537 | 290 |
| 2026-05-13 | 15.350 | 15.350 | 15.275 | 15.350 | 14.397 | 3,604 |
| 2026-05-12 | 15.750 | 15.800 | 15.300 | 15.400 | 14.444 | 1,768 |
| 2026-05-11 | 14.600 | 14.600 | 14.600 | 14.600 | 13.693 | 90 |
| 2026-05-08 | 15.500 | 16.050 | 15.500 | 15.800 | 14.819 | 689 |
| 2026-05-07 | 15.900 | 16.150 | 15.900 | 16.150 | 15.147 | 1,453 |
| 2026-05-06 | 16.250 | 16.250 | 15.900 | 15.900 | 14.912 | 762 |
| 2026-05-05 | 16.550 | 16.700 | 16.550 | 16.700 | 15.663 | 42 |
| 2026-04-29 | 16.475 | 16.480 | 16.475 | 16.480 | 15.456 | 10 |
| 2026-04-28 | 16.850 | 17.050 | 16.850 | 17.050 | 15.991 | 3 |
| 2026-04-27 | 16.950 | 16.950 | 16.650 | 16.650 | 15.616 | 1,731 |
← NewerPage 2 of 2 · 113 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.