Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	18.200	18.250	18.100	18.250	17.117	5
2026-04-14	17.750	18.200	17.750	18.200	17.070	8
2026-04-13	17.200	17.200	17.200	17.200	16.132	1,671
2026-04-10	17.150	17.700	17.150	17.400	16.319	26
2026-04-09	17.100	17.100	17.100	17.100	16.038	100
2026-04-08	18.050	18.300	18.050	18.300	17.163	146
2026-04-07	17.400	17.800	17.350	17.800	16.694	83
2026-04-02	17.550	17.550	17.000	17.000	15.944	2,401
2026-04-01	17.300	17.300	17.300	17.300	16.226	996
2026-03-31	16.600	16.800	16.600	16.800	15.757	654
2026-03-30	16.250	16.400	16.100	16.250	15.241	7
2026-03-27	16.200	16.200	16.200	16.200	15.194	1,374
2026-03-26	16.250	16.450	16.250	16.450	15.428	10
2026-03-25	16.850	16.900	16.850	16.850	15.803	77
2026-03-23	15.350	16.650	15.150	16.500	15.475	1,199
2026-03-20	17.100	17.100	15.900	15.900	14.912	2,587
2026-03-19	16.800	16.800	16.800	16.800	15.757	30
2026-03-18	17.100	17.350	17.100	17.350	16.272	4
2026-03-16	17.400	17.400	17.100	17.350	16.272	593
2026-03-11	17.500	17.500	17.500	17.500	16.413	100
2026-03-10	17.750	17.850	17.750	17.850	16.741	375
2026-03-06	18.200	18.200	17.950	17.950	16.835	931
2026-03-05	17.750	18.000	17.750	18.000	16.882	2,450
2026-03-04	17.350	17.650	17.350	17.600	16.507	310
2026-03-03	17.000	17.000	16.950	16.950	15.897	53
2026-03-02	17.500	17.650	17.350	17.650	16.554	11,884
2026-02-27	17.000	17.000	17.000	17.000	15.944	65
2026-02-26	16.200	16.300	16.200	16.300	15.288	37
2026-02-25	16.800	17.100	16.600	16.900	15.850	2,347
2026-02-24	17.450	17.650	17.100	17.100	16.038	105
2026-02-23	17.850	17.950	17.550	17.550	16.460	230
2026-02-20	17.300	17.750	17.300	17.750	16.648	134
2026-02-19	17.300	17.700	17.300	17.700	16.601	61
2026-02-18	17.200	17.550	17.200	17.550	16.460	274
2026-02-17	16.350	17.400	16.250	17.400	16.319	6,664
2026-02-16	16.050	16.800	16.050	16.800	15.757	2,181
2026-02-13	16.150	16.300	16.050	16.150	15.147	3,894
2026-02-12	17.850	17.850	16.350	16.350	15.335	3,879
2026-02-11	18.450	18.450	17.550	17.550	16.460	1,015
2026-02-10	19.200	19.500	19.100	19.200	18.008	63
2026-02-09	19.950	19.950	18.500	19.100	17.914	1,540
2026-02-06	19.750	19.750	19.300	19.650	18.430	86
2026-02-05	20.100	20.200	19.950	19.950	18.711	1,683
2026-02-04	21.600	21.600	20.500	20.500	19.227	2,118
2026-02-03	22.900	22.900	21.900	21.900	20.540	1,889
2026-02-02	22.400	22.500	22.400	22.500	21.103	108
2026-01-30	22.300	22.600	22.300	22.600	21.196	87
2026-01-29	22.157	22.157	21.900	21.900	20.540	1,494
2026-01-28	22.500	22.500	22.300	22.300	20.915	2,292
2026-01-27	22.600	22.600	22.300	22.300	20.915	535
2026-01-26	22.700	22.800	22.700	22.800	21.384	259
2026-01-23	23.000	23.000	22.000	22.300	20.915	689
2026-01-22	22.200	22.400	22.100	22.400	21.009	378
2026-01-21	21.600	21.900	21.300	21.800	20.446	257
2026-01-20	21.500	21.900	21.500	21.600	20.258	1,223
2026-01-19	22.200	22.700	21.800	22.100	20.727	5,174
2026-01-16	23.200	23.200	22.600	22.600	21.196	1,757
2026-01-15	23.400	23.450	22.900	23.000	21.571	8,536
2026-01-14	24.000	24.000	23.000	23.300	21.853	154
2026-01-13	23.300	24.200	23.200	23.800	22.322	7,281

← NewerPage 3 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.