Allgeier SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.150	14.150	14.050	14.050	14.050	908
2026-10-21	13.500	14.250	13.500	14.250	14.250	4,954
2026-10-20	13.700	13.700	13.300	13.300	13.300	533
2026-10-19	13.700	13.700	13.600	13.600	13.600	504
2026-10-16	13.450	13.450	13.450	13.450	13.450	621
2026-10-15	13.600	13.600	13.600	13.600	13.600	1,650
2026-10-14	13.500	13.500	13.500	13.500	13.500	1,227
2026-10-13	13.550	13.700	13.550	13.700	13.700	711
2026-10-12	13.300	13.300	13.300	13.300	13.300	1
2026-10-09	13.450	13.450	13.450	13.450	13.450	40
2026-10-08	13.250	13.550	13.100	13.550	13.550	2,223
2026-10-07	14.000	14.000	13.450	13.450	13.450	400
2026-10-06	14.000	14.000	13.850	13.850	13.850	7
2026-10-05	14.000	14.200	14.000	14.050	14.050	660
2026-10-02	14.250	14.250	14.250	14.250	14.250	1
2026-10-01	14.350	14.500	14.150	14.500	14.500	254
2026-09-30	14.400	14.400	13.550	14.250	14.250	265
2026-09-29	14.950	14.950	14.600	14.700	14.700	26
2026-09-28	14.700	14.750	14.700	14.700	14.700	389
2026-09-25	14.850	14.850	14.800	14.800	14.800	70
2026-09-23	15.000	15.000	14.950	14.950	14.950	33
2026-09-22	15.250	15.500	15.200	15.200	15.200	2
2026-09-21	15.000	15.400	15.000	15.200	15.200	8
2026-09-18	15.200	15.200	15.200	15.200	15.200	0
2026-09-17	15.300	15.300	15.200	15.200	15.200	305
2026-09-15	15.250	15.350	15.250	15.300	15.300	16
2026-09-14	15.200	15.200	15.200	15.200	15.200	15
2026-09-08	15.550	15.550	15.500	15.500	15.500	2
2026-09-07	15.750	15.750	15.450	15.500	15.500	1
2026-09-04	15.850	16.000	15.850	16.000	16.000	440
2026-09-03	15.600	15.600	15.600	15.600	15.600	1
2026-09-02	16.350	16.350	15.500	15.500	15.500	20
2026-09-01	16.200	16.200	15.700	15.700	15.700	11
2026-08-28	16.100	16.200	16.100	16.200	16.200	1
2026-08-27	16.000	16.000	15.850	15.850	15.850	100
2026-08-25	15.650	15.650	15.650	15.650	15.650	1
2026-08-24	15.650	15.900	15.650	15.750	15.750	683
2026-08-21	16.050	16.050	15.850	15.850	15.850	0
2026-08-20	16.050	16.050	16.050	16.050	16.050	1
2026-08-19	16.050	16.050	16.050	16.050	16.050	1
2026-08-18	16.200	16.200	16.200	16.200	16.200	4
2026-08-17	16.300	16.300	16.300	16.300	16.300	1
2026-08-14	16.150	16.200	16.000	16.000	16.000	399
2026-08-13	16.300	16.300	16.200	16.200	16.200	1,259
2026-08-12	16.500	16.500	16.450	16.450	16.450	4,466
2026-08-11	16.850	16.850	16.500	16.500	16.500	1,046
2026-08-10	16.950	16.950	16.550	16.550	16.550	745
2026-08-07	17.050	17.100	16.850	16.900	16.900	96
2026-08-06	16.750	16.850	16.750	16.750	16.750	2
2026-08-05	17.000	17.000	16.450	16.450	16.450	5
2026-08-04	16.900	16.900	16.400	16.650	16.650	2,412
2026-08-03	17.100	17.400	17.100	17.200	17.200	33
2026-07-31	16.700	16.700	16.700	16.700	16.700	7
2026-07-29	17.150	17.150	16.950	16.950	16.950	250
2026-07-28	17.050	17.050	17.050	17.050	17.050	15
2026-07-27	15.850	16.500	15.850	16.200	16.200	3
2026-07-24	16.150	16.150	15.700	15.800	15.800	609
2026-07-23	16.800	16.800	16.800	16.800	16.800	0
2026-07-22	16.500	16.500	16.100	16.400	16.400	1,424
2026-07-21	16.800	16.800	16.800	16.800	16.800	0

Page 1 of 2 · 113 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.