Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-01	19.000	19.250	19.000	19.250	18.054	459
2025-06-30	19.000	19.675	19.000	19.675	18.453	952
2025-06-27	19.300	19.300	19.100	19.300	17.632	51
2025-06-26	19.100	19.100	19.000	19.000	17.358	3
2025-06-25	19.100	19.300	19.100	19.100	17.450	2,795
2025-06-24	19.450	19.450	19.300	19.300	17.632	3,097
2025-06-23	19.300	19.350	19.200	19.200	17.541	1,664
2025-06-20	19.300	19.350	19.300	19.350	17.678	1,201
2025-06-18	19.550	19.550	19.550	19.550	17.861	800
2025-06-17	19.550	19.950	19.550	19.800	18.089	235
2025-06-16	19.950	19.950	19.700	19.700	17.998	3,905
2025-06-13	20.100	20.100	19.700	19.700	17.998	39
2025-06-12	20.400	20.400	20.300	20.300	18.546	117
2025-06-11	20.200	21.000	20.200	20.600	18.820	654
2025-06-10	20.400	20.400	20.200	20.200	18.455	13
2025-06-09	20.400	20.500	20.100	20.450	18.683	2,345
2025-06-06	20.100	20.200	20.100	20.100	18.363	453
2025-06-05	20.200	20.400	19.900	19.900	18.181	1,597
2025-06-04	19.300	19.700	19.300	19.700	17.998	277
2025-06-03	18.050	18.400	18.050	18.400	16.810	625
2025-06-02	17.750	17.950	17.750	17.875	16.330	3,996
2025-05-30	17.700	17.700	17.700	17.700	16.171	4
2025-05-29	17.650	17.650	17.650	17.650	16.125	1
2025-05-28	18.000	18.000	17.600	17.600	16.079	51
2025-05-27	18.200	18.200	17.900	18.200	16.627	34
2025-05-23	18.100	18.300	17.350	17.350	15.851	7,119
2025-05-22	18.200	18.200	17.900	18.136	16.569	12,135
2025-05-21	17.300	18.500	17.100	18.085	16.522	5,487
2025-05-20	18.050	18.100	18.050	18.100	16.536	76
2025-05-19	18.550	18.550	17.850	17.950	16.399	981
2025-05-16	19.300	19.300	18.600	18.600	16.993	9
2025-05-15	19.200	19.300	19.100	19.100	17.450	35
2025-05-13	20.200	20.200	19.250	19.300	17.632	1,658
2025-05-12	20.100	20.100	19.700	19.700	17.998	324
2025-05-09	20.200	20.300	20.200	20.300	18.546	23
2025-05-08	20.100	20.100	19.900	19.900	18.181	23
2025-05-07	20.200	20.200	19.900	19.900	18.181	299
2025-05-06	20.600	20.800	20.000	20.300	18.546	9
2025-05-02	20.400	20.600	20.400	20.600	18.820	1
2025-04-30	20.500	20.700	20.500	20.500	18.729	3,020
2025-04-29	21.000	21.000	20.600	20.600	18.820	218
2025-04-28	21.100	21.200	21.000	21.200	19.368	280
2025-04-25	20.400	21.200	20.400	21.000	19.185	1,460
2025-04-24	20.200	21.300	20.200	20.500	18.729	299
2025-04-23	21.100	21.100	20.700	20.700	18.911	191
2025-04-17	20.500	20.700	20.500	20.700	18.911	11
2025-04-16	19.350	20.500	19.350	20.500	18.729	3
2025-04-15	19.000	19.400	19.000	19.400	17.724	1
2025-04-14	18.900	18.950	18.800	18.950	17.313	436
2025-04-11	18.600	18.600	18.600	18.600	16.993	10
2025-04-10	19.650	19.650	19.100	19.100	17.450	470
2025-04-09	18.150	18.250	18.150	18.250	16.673	20
2025-04-08	18.350	18.350	18.100	18.100	16.536	35
2025-04-07	17.700	18.450	17.450	18.450	16.856	33
2025-04-04	18.750	18.750	16.850	18.200	16.627	1,776
2025-04-03	19.100	19.100	18.650	18.650	17.039	33
2025-04-02	19.800	19.800	19.200	19.200	17.541	132
2025-04-01	18.900	19.600	18.900	19.600	17.906	26
2025-03-31	20.100	20.100	18.950	18.950	17.313	216
2025-03-28	20.500	20.500	20.150	20.150	18.409	678

← NewerPage 6 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.