Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-12	22.200	23.500	22.200	23.000	21.571	1,549
2026-01-09	21.800	22.300	21.800	22.000	20.634	1,352
2026-01-08	21.200	21.600	21.200	21.600	20.258	390
2026-01-07	20.600	21.100	20.300	20.900	19.602	1,518
2026-01-06	21.300	21.300	20.500	20.900	19.602	2,413
2026-01-05	21.400	21.900	21.400	21.700	20.352	902
2026-01-02	20.800	21.000	20.800	20.900	19.602	461
2025-12-30	20.600	20.900	20.600	20.800	19.508	1,705
2025-12-29	20.100	20.600	20.100	20.600	19.321	654
2025-12-23	20.200	20.200	19.600	19.950	18.711	109
2025-12-22	20.400	20.500	20.200	20.300	19.039	791
2025-12-19	20.000	20.400	20.000	20.100	18.852	839
2025-12-18	18.850	20.100	18.850	20.100	18.852	2,643
2025-12-17	18.900	19.200	18.900	19.200	18.008	321
2025-12-16	19.400	19.400	18.600	18.600	17.445	100
2025-12-15	19.250	19.500	19.100	19.200	18.008	2,568
2025-12-12	19.750	19.750	19.300	19.300	18.101	150
2025-12-11	20.100	20.100	19.750	19.750	18.523	936
2025-12-10	19.850	19.850	19.850	19.850	18.617	1,085
2025-12-09	20.400	20.400	20.100	20.300	19.039	53
2025-12-05	20.500	20.500	20.100	20.200	18.945	1,639
2025-12-04	20.500	20.800	20.500	20.600	19.321	744
2025-12-02	19.750	19.950	19.750	19.950	18.711	481
2025-12-01	20.100	20.300	19.800	19.800	18.570	1,212
2025-11-28	18.800	20.500	18.800	20.500	19.227	2,501
2025-11-27	17.800	18.650	17.800	18.650	17.492	2,534
2025-11-25	17.100	17.250	17.100	17.250	16.179	784
2025-11-24	17.100	17.100	16.900	16.900	15.850	2,173
2025-11-21	16.500	16.700	16.500	16.650	15.616	136
2025-11-19	16.700	16.850	16.700	16.850	15.803	777
2025-11-18	17.000	17.000	16.600	16.600	15.569	764
2025-11-17	17.400	17.400	17.050	17.150	16.085	2,158
2025-11-14	16.950	17.700	16.950	17.200	16.132	1,733
2025-11-13	17.150	17.200	16.850	16.850	15.803	1,104
2025-11-12	17.150	17.150	17.100	17.100	16.038	172
2025-11-11	17.000	17.200	16.900	16.900	15.850	740
2025-11-10	17.300	17.600	17.050	17.050	15.991	2,603
2025-11-07	17.150	17.150	17.150	17.150	16.085	960
2025-11-06	17.600	17.750	17.600	17.750	16.648	1,520
2025-11-05	18.250	18.250	18.250	18.250	17.117	754
2025-11-04	18.200	18.250	18.200	18.200	17.070	6,055
2025-11-03	18.200	18.900	18.200	18.650	17.492	7,671
2025-10-31	18.450	18.450	18.300	18.400	17.257	551
2025-10-30	18.100	18.100	18.100	18.100	16.976	40
2025-10-29	18.700	18.700	18.000	18.050	16.929	206
2025-10-28	17.900	18.550	17.900	18.100	16.976	2,298
2025-10-27	18.100	18.100	17.850	17.850	16.741	4
2025-10-24	18.550	18.700	17.650	18.000	16.882	19,612
2025-10-23	16.650	16.705	16.300	16.300	15.288	7,608
2025-10-22	16.785	16.785	16.785	16.785	15.743	595
2025-10-21	17.050	17.050	16.550	16.550	15.522	63
2025-10-17	16.600	16.600	16.150	16.225	15.217	1,615
2025-10-16	17.350	17.350	17.150	17.150	16.085	540
2025-10-13	17.000	17.400	17.000	17.400	16.319	1,650
2025-10-10	17.200	17.200	17.000	17.150	16.085	2,136
2025-10-09	17.550	17.550	17.300	17.400	16.319	14
2025-10-08	17.800	17.800	17.500	17.500	16.413	1,386
2025-10-07	17.850	17.850	17.700	17.700	16.601	762
2025-10-06	18.000	18.000	17.800	17.950	16.835	1,060
2025-10-02	18.350	18.600	18.100	18.100	16.976	1,107

← NewerPage 4 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.