Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	20.000	20.500	20.000	20.500	18.729	571
2025-03-26	20.400	20.400	19.700	19.750	18.043	71
2025-03-25	20.400	20.500	20.400	20.500	18.729	1,280
2025-03-24	22.000	22.200	21.600	21.600	19.734	30
2025-03-21	21.900	21.900	20.800	21.400	19.551	206
2025-03-20	21.800	22.100	21.200	21.400	19.551	1,509
2025-03-19	19.500	20.600	19.500	20.600	18.820	318
2025-03-17	19.200	19.350	19.200	19.200	17.541	1
2025-03-14	18.200	19.500	18.200	19.100	17.450	520
2025-03-13	17.894	17.894	17.894	17.894	16.348	3,520
2025-03-12	18.050	18.050	17.807	17.807	16.268	10,152
2025-03-11	18.600	18.600	18.000	18.144	16.576	4,438
2025-03-10	18.300	18.500	18.000	18.334	16.749	4,927
2025-03-07	18.500	18.524	18.500	18.524	16.923	3,742
2025-03-06	17.850	18.700	17.600	18.600	16.993	54
2025-03-05	16.200	16.850	16.200	16.850	15.394	37
2025-03-04	15.800	15.800	15.500	15.500	14.161	19
2025-03-03	15.100	15.100	15.100	15.100	13.795	1
2025-02-28	15.000	15.000	15.000	15.000	13.704	1
2025-02-26	15.500	15.500	15.500	15.500	14.161	6
2025-02-25	15.100	15.200	15.100	15.200	13.887	14
2025-02-24	15.000	15.000	15.000	15.000	13.704	1
2025-02-21	14.500	14.750	14.500	14.750	13.476	122
2025-02-20	14.850	14.850	14.850	14.850	13.567	1
2025-02-19	15.000	15.000	14.800	14.800	13.521	29
2025-02-18	15.100	15.100	15.100	15.100	13.795	6
2025-02-17	15.200	15.200	15.200	15.200	13.887	1
2025-02-14	15.300	15.300	15.150	15.250	13.932	8
2025-02-13	15.200	15.200	15.200	15.200	13.887	1
2025-02-12	15.150	15.150	15.150	15.150	13.841	26
2025-02-11	15.200	15.400	15.150	15.150	13.841	102
2025-02-10	15.150	15.150	15.150	15.150	13.841	50
2025-02-07	15.400	15.400	15.400	15.400	14.069	261
2025-02-05	15.400	15.400	15.100	15.100	13.795	105
2025-02-04	15.400	15.400	15.400	15.400	14.069	1
2025-02-03	15.300	15.300	15.300	15.300	13.978	50
2025-01-29	15.300	15.600	15.100	15.300	13.978	218
2025-01-24	14.600	14.600	14.600	14.600	13.338	7
2025-01-23	14.500	14.500	14.500	14.500	13.247	5
2025-01-21	14.850	14.850	14.650	14.650	13.384	11
2025-01-20	14.500	14.750	14.500	14.750	13.476	4,762
2025-01-17	14.800	14.800	14.800	14.800	13.521	15
2025-01-16	14.700	14.750	14.700	14.750	13.476	15
2025-01-14	14.800	14.800	14.800	14.800	13.521	3
2025-01-09	15.200	15.200	15.200	15.200	13.887	4,321
2025-01-07	15.600	15.600	15.600	15.600	14.252	500
2025-01-06	15.550	15.750	15.500	15.500	14.161	8,855
2025-01-03	15.400	15.400	15.400	15.400	14.069	4,251
2025-01-02	15.150	15.150	15.150	15.150	13.841	230
2024-12-30	14.900	14.900	14.900	14.900	13.613	31
2024-12-27	14.900	15.050	14.900	14.950	13.658	277
2024-12-23	15.150	15.150	15.150	15.150	13.841	34
2024-12-20	15.250	15.400	15.250	15.400	14.069	1,941
2024-12-19	15.750	15.750	15.750	15.750	14.389	2,586
2024-12-16	16.500	16.500	16.500	16.500	15.074	15
2024-12-12	16.550	16.550	16.550	16.550	15.120	300
2024-12-11	16.900	16.900	16.450	16.450	15.029	1,751
2024-12-10	16.250	16.250	16.250	16.250	14.846	38
2024-12-09	16.100	16.550	16.000	16.550	15.120	500
2024-12-06	16.000	16.000	16.000	16.000	14.617	399

← NewerPage 7 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.