Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-05	16.100	16.100	16.100	16.100	14.709	311
2024-12-04	15.500	15.850	15.500	15.800	14.435	76
2024-12-03	15.800	15.800	15.800	15.800	14.435	19
2024-11-27	15.450	15.450	15.450	15.450	14.115	65
2024-11-26	15.150	15.150	15.150	15.150	13.841	99
2024-11-25	15.250	15.250	15.250	15.250	13.932	30
2024-11-19	15.000	15.000	15.000	15.000	13.704	60
2024-11-18	16.350	16.350	15.350	15.400	14.069	69
2024-11-15	16.450	16.450	15.800	15.950	14.572	556
2024-11-14	15.750	16.000	15.750	16.000	14.617	302
2024-11-13	14.250	15.200	14.250	15.200	13.887	919
2024-11-12	14.150	14.150	14.150	14.150	12.927	100
2024-11-05	13.950	14.150	12.850	14.150	12.927	614
2024-11-04	14.250	14.250	14.250	14.250	13.019	30
2024-11-01	14.250	14.250	14.200	14.200	12.973	208
2024-10-31	14.800	14.800	14.800	14.800	13.521	300
2024-10-29	15.100	15.100	15.100	15.100	13.795	4
2024-10-25	15.500	15.500	15.450	15.450	14.115	7
2024-10-23	15.800	15.800	15.600	15.600	14.252	26
2024-10-22	15.900	15.900	15.900	15.900	14.526	40
2024-10-21	15.750	16.100	15.750	16.100	14.709	1,824
2024-10-18	16.250	16.250	16.250	16.250	14.846	310
2024-10-17	16.500	16.500	16.500	16.500	15.074	25
2024-10-15	16.400	16.550	16.400	16.400	14.983	36
2024-10-10	16.050	16.050	15.930	15.930	14.554	36
2024-10-09	15.900	15.900	15.900	15.900	14.526	6
2024-10-08	16.150	16.150	16.150	16.150	14.755	150
2024-10-07	16.100	16.100	16.100	16.100	14.709	85
2024-10-01	16.112	16.112	16.112	16.112	14.720	2,080
2024-09-30	16.100	16.100	16.100	16.100	14.709	1,645
2024-09-26	15.500	15.500	15.500	15.500	14.161	1
2024-09-25	16.050	16.300	16.050	16.300	14.892	7
2024-09-24	16.300	16.300	16.150	16.150	14.755	31
2024-09-18	15.650	15.650	15.500	15.500	14.161	21
2024-09-12	15.150	15.150	15.150	15.150	13.841	5
2024-09-03	15.700	15.700	15.700	15.700	14.343	1
2024-09-02	15.850	15.850	15.850	15.850	14.480	6
2024-08-28	16.150	16.150	16.150	16.150	14.755	100
2024-08-23	16.250	16.250	16.100	16.100	14.709	7
2024-08-22	16.650	16.650	16.650	16.650	15.211	100
2024-08-16	17.550	17.550	17.550	17.550	16.034	2
2024-08-15	17.200	17.350	17.150	17.350	15.851	171
2024-08-14	17.100	17.100	17.100	17.100	15.622	20
2024-08-12	16.850	16.900	16.550	16.900	15.440	85
2024-08-07	16.250	16.300	16.150	16.250	14.846	680
2024-08-06	16.350	16.350	16.350	16.350	14.937	200
2024-08-05	15.850	15.850	15.850	15.850	14.480	15
2024-08-01	17.500	17.500	17.500	17.500	15.988	52
2024-07-26	16.450	16.450	16.450	16.450	15.029	1
2024-07-25	16.300	16.300	16.300	16.300	14.892	50
2024-07-10	17.550	17.750	17.550	17.750	16.216	115
2024-07-09	17.600	17.950	17.600	17.950	16.399	50
2024-07-08	18.500	18.500	18.450	18.450	16.856	70
2024-07-05	18.450	18.450	18.450	18.450	16.856	5
2024-07-04	18.000	18.000	18.000	18.000	16.445	110
2024-06-27	18.950	18.950	18.950	18.950	17.313	200
2024-06-25	18.450	18.450	18.450	18.450	16.399	20
2024-06-18	18.500	18.500	18.500	18.500	16.443	60
2024-06-10	18.600	18.600	18.600	18.600	16.532	184
2024-06-07	18.850	18.850	18.850	18.850	16.755	150

← NewerPage 8 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.