Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	18.750	18.750	18.750	18.750	16.666	4
2024-05-28	19.200	19.200	19.200	19.200	17.066	1,000
2024-05-23	19.400	19.400	19.400	19.400	17.243	80
2024-05-13	18.500	18.600	18.500	18.600	16.532	34
2024-05-02	19.600	19.600	19.400	19.400	17.243	31
2024-04-30	19.650	19.650	19.650	19.650	17.466	20
2024-04-18	18.450	18.450	18.450	18.450	16.399	10
2024-04-17	18.750	18.750	18.750	18.750	16.666	6
2024-04-16	19.100	19.100	18.600	18.600	16.532	175
2024-04-10	20.000	20.000	20.000	20.000	17.777	15
2024-04-08	20.300	20.300	20.300	20.300	18.043	20
2024-04-05	20.100	20.100	20.100	20.100	17.866	3
2024-04-04	20.600	20.600	20.300	20.600	18.310	890
2024-04-03	20.600	20.600	20.600	20.600	18.310	1,388
2024-04-02	20.600	20.600	20.398	20.398	18.130	1,602
2024-03-28	20.501	20.501	20.501	20.501	18.222	1,975
2024-03-27	20.450	20.600	20.450	20.600	18.310	914
2024-03-26	19.340	20.250	19.340	20.250	17.999	380
2024-03-25	19.198	19.198	19.198	19.198	17.064	2
2024-03-22	18.858	18.858	18.858	18.858	16.762	2
2024-03-21	18.660	18.778	18.660	18.778	16.691	7
2024-03-19	19.260	19.260	18.518	18.518	16.460	53
2024-03-18	18.620	18.620	18.620	18.620	16.550	50
2024-03-15	19.060	19.060	18.000	18.600	16.532	714
2024-03-14	19.560	19.560	19.378	19.378	17.224	400
2024-03-13	19.440	19.580	19.258	19.258	17.117	280
2024-03-12	18.160	18.280	18.160	18.280	16.248	540
2024-03-11	18.000	18.000	17.520	17.620	15.661	886
2024-03-07	16.600	16.600	16.542	16.542	14.703	75,459
2024-03-06	16.460	16.500	16.436	16.436	14.609	23,439
2024-03-05	16.560	16.560	16.446	16.446	14.618	35,984
2024-03-04	16.800	16.878	16.800	16.878	15.002	51,368
2024-03-01	16.840	16.851	16.840	16.851	14.977	6,280
2024-02-28	17.920	17.920	17.920	17.920	15.928	40
2024-02-21	18.340	18.340	18.340	18.340	16.301	12
2024-02-20	18.700	18.700	18.700	18.700	16.621	10
2024-02-19	18.600	18.600	18.600	18.600	16.532	15
2024-02-06	18.800	18.800	18.800	18.800	16.710	10
2024-02-01	20.500	20.500	20.500	20.500	18.221	2,962
2024-01-31	20.500	20.500	20.500	20.500	18.221	586
2024-01-30	20.500	20.500	20.500	20.500	18.221	927
2024-01-29	20.350	20.350	20.350	20.350	18.088	22
2024-01-24	20.951	20.951	20.951	20.951	18.622	2,491
2024-01-23	20.900	20.900	20.900	20.900	18.577	90
2024-01-19	20.750	20.750	20.750	20.750	18.443	1,960
2024-01-16	20.979	20.979	20.978	20.979	18.647	347
2024-01-15	20.600	20.600	20.500	20.500	18.221	207
2024-01-12	20.550	20.550	20.550	20.550	18.266	500
2024-01-11	20.800	20.800	20.300	20.550	18.266	800
2024-01-10	21.000	21.000	20.600	21.000	18.666	1,222
2024-01-09	20.800	20.909	20.800	20.800	18.488	521
2024-01-08	20.956	20.957	20.956	20.957	18.627	357
2024-01-05	20.935	20.935	20.935	20.935	18.608	365
2024-01-02	21.900	21.900	21.600	21.600	19.199	190
2023-12-29	21.500	21.500	21.500	21.500	19.110	570
2023-12-27	21.400	21.400	21.400	21.400	19.021	674
2023-12-22	21.050	21.050	20.800	20.800	18.488	79
2023-12-21	20.900	21.550	20.900	21.100	18.754	1,168
2023-12-20	20.900	20.900	20.900	20.900	18.577	404
2023-12-19	20.600	20.600	20.600	20.600	18.310	4

← NewerPage 9 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.