Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	18.250	18.250	18.250	18.250	17.117	450
2025-09-30	18.600	18.600	18.550	18.550	17.398	80
2025-09-29	18.150	18.150	18.150	18.150	17.023	500
2025-09-26	18.150	18.250	18.150	18.250	17.117	1,256
2025-09-25	18.400	18.400	18.400	18.400	17.257	916
2025-09-23	18.050	18.050	18.050	18.050	16.929	526
2025-09-22	17.900	18.000	17.800	17.800	16.694	530
2025-09-19	17.650	17.650	17.650	17.650	16.554	8
2025-09-18	17.900	17.900	17.900	17.900	16.788	257
2025-09-17	17.550	17.550	17.550	17.550	16.460	1,218
2025-09-12	17.950	17.950	17.800	17.800	16.694	16
2025-09-11	18.150	18.150	18.150	18.150	17.023	400
2025-09-10	17.850	17.850	17.850	17.850	16.741	4
2025-09-09	18.300	18.300	18.075	18.080	16.957	1,208
2025-09-08	18.450	18.550	18.250	18.300	17.163	1,374
2025-09-05	18.000	18.350	18.000	18.350	17.210	1,470
2025-09-04	17.900	17.900	17.900	17.900	16.788	933
2025-09-03	17.550	17.750	17.500	17.500	16.413	1,204
2025-09-02	17.750	17.750	17.350	17.550	16.460	1,220
2025-09-01	17.650	17.950	17.650	17.700	16.601	926
2025-08-29	17.650	18.000	17.450	17.450	16.366	2,160
2025-08-28	17.750	17.750	17.650	17.700	16.601	1,316
2025-08-27	17.800	17.800	17.650	17.650	16.554	2,050
2025-08-26	17.350	17.800	17.350	17.800	16.694	2,080
2025-08-22	17.350	17.400	17.350	17.400	16.319	2
2025-08-21	16.900	16.900	16.900	16.900	15.850	12
2025-08-20	17.850	17.850	17.850	17.850	16.741	2,117
2025-08-18	17.700	17.750	17.650	17.650	16.554	3
2025-08-15	17.650	17.650	17.650	17.650	16.554	18
2025-08-14	17.400	17.750	17.400	17.650	16.554	1,258
2025-08-13	17.500	17.550	17.500	17.500	16.413	51
2025-08-12	17.750	17.800	17.700	17.700	16.601	1,341
2025-08-11	18.000	18.250	17.800	17.800	16.694	113
2025-08-08	18.650	18.650	18.400	18.400	17.257	2,613
2025-08-07	17.650	18.100	17.650	17.800	16.694	1,904
2025-08-06	18.500	18.500	17.850	17.850	16.741	601
2025-08-05	18.350	18.350	18.125	18.300	17.163	518
2025-08-04	18.550	18.550	18.050	18.100	16.976	1,610
2025-08-01	18.450	18.700	18.050	18.250	17.117	1,463
2025-07-31	19.100	19.250	18.700	19.000	17.820	2,547
2025-07-30	19.300	19.300	19.200	19.200	18.008	92
2025-07-29	19.400	19.400	19.050	19.050	17.867	1,654
2025-07-28	19.600	19.600	19.250	19.250	18.054	2,566
2025-07-25	19.650	19.900	19.500	19.700	18.476	208
2025-07-24	20.000	20.000	19.600	19.700	18.476	63
2025-07-23	19.400	19.400	19.400	19.400	18.195	267
2025-07-22	19.950	19.950	19.400	19.400	18.195	1,325
2025-07-21	20.300	20.300	19.950	20.100	18.852	828
2025-07-18	19.850	19.900	19.850	19.900	18.664	44
2025-07-17	20.600	20.600	20.200	20.200	18.945	292
2025-07-16	20.200	20.800	20.180	20.500	19.227	2,854
2025-07-15	19.750	19.750	19.750	19.750	18.523	40
2025-07-14	19.350	19.350	19.350	19.350	18.148	115
2025-07-11	19.550	19.550	19.200	19.200	18.008	911
2025-07-10	19.300	19.500	19.300	19.500	18.289	250
2025-07-09	19.800	19.850	19.400	19.400	18.195	3,148
2025-07-08	19.000	19.600	19.000	19.600	18.383	4,029
2025-07-07	19.100	19.100	18.750	18.750	17.585	5,699
2025-07-04	19.050	19.050	18.800	18.800	17.632	16
2025-07-03	18.900	18.900	18.900	18.900	17.726	10

← NewerPage 5 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.