Allgeier SE historical data

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

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
2026-04-24	16.950	16.950	16.950	16.950	15.897	1
2026-04-23	17.400	17.400	17.250	17.300	16.226	282
2026-04-22	17.800	17.800	17.700	17.700	16.601	92
2026-04-21	17.900	18.350	17.800	17.900	16.788	9
2026-04-20	18.100	18.300	18.100	18.300	17.163	1,622
2026-04-17	18.600	18.600	18.600	18.600	17.445	8
2026-04-16	18.450	18.700	18.450	18.700	17.539	201

← NewerPage 2 of 17 · 1,019 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.