Frankfurt - Delayed Quote EUR

Allgeier SE (AEIN.F)

Compare
15.10 -0.05 (-0.33%)
At close: 8:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 15.10 15.10 15.10 15.10 15.10 1,300
Oct 29, 2024 15.15 15.20 15.15 15.15 15.15 1,300
Oct 28, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 25, 2024 15.40 15.45 15.40 15.45 15.45 120
Oct 24, 2024 15.50 15.50 15.50 15.50 15.50 -
Oct 23, 2024 15.55 15.55 15.55 15.55 15.55 2,300
Oct 22, 2024 15.75 15.75 15.50 15.50 15.50 17
Oct 21, 2024 15.95 16.20 15.85 16.20 16.20 482
Oct 18, 2024 16.25 16.25 16.25 16.25 16.25 70
Oct 17, 2024 16.65 16.90 16.65 16.75 16.75 2,000
Oct 16, 2024 16.65 17.00 16.65 17.00 17.00 150
Oct 15, 2024 16.80 16.90 16.80 16.90 16.90 150
Oct 14, 2024 16.80 17.10 16.70 17.10 17.10 56
Oct 11, 2024 16.40 16.40 16.40 16.40 16.40 -
Oct 10, 2024 15.55 16.20 15.55 16.20 16.20 250
Oct 9, 2024 15.50 15.50 15.50 15.50 15.50 -
Oct 8, 2024 15.65 15.65 15.40 15.40 15.40 7
Oct 7, 2024 15.85 15.85 15.85 15.85 15.85 -
Oct 4, 2024 15.75 16.05 15.75 16.05 16.05 312
Oct 3, 2024 15.95 15.95 15.95 15.95 15.95 -
Oct 2, 2024 16.00 16.00 16.00 16.00 16.00 -
Oct 1, 2024 16.00 16.00 16.00 16.00 16.00 -
Sep 30, 2024 15.80 15.80 15.80 15.80 15.80 -
Sep 27, 2024 15.90 15.90 15.90 15.90 15.90 -
Sep 26, 2024 15.60 15.60 15.50 15.50 15.50 4
Sep 25, 2024 16.10 16.10 15.90 15.90 15.90 4
Sep 24, 2024 16.40 16.40 16.40 16.40 16.40 -
Sep 23, 2024 16.25 16.25 16.25 16.25 16.25 -
Sep 20, 2024 15.95 16.25 15.95 16.25 16.25 50
Sep 19, 2024 15.55 15.55 15.55 15.55 15.55 -
Sep 18, 2024 15.35 15.35 15.35 15.35 15.35 -
Sep 17, 2024 15.45 15.45 15.45 15.45 15.45 -
Sep 16, 2024 15.40 15.40 15.40 15.40 15.40 -
Sep 13, 2024 15.15 15.55 15.15 15.55 15.55 7
Sep 12, 2024 15.35 15.35 15.35 15.35 15.35 -
Sep 11, 2024 14.75 14.75 14.75 14.75 14.75 -
Sep 10, 2024 14.90 14.90 14.60 14.75 14.75 819
Sep 9, 2024 15.25 15.25 15.25 15.25 15.25 -
Sep 6, 2024 15.25 15.25 15.25 15.25 15.25 -
Sep 5, 2024 15.20 15.20 15.20 15.20 15.20 100
Sep 4, 2024 15.70 15.70 15.70 15.70 15.70 -
Sep 3, 2024 15.75 15.75 15.75 15.75 15.75 -
Sep 2, 2024 15.80 15.80 15.80 15.80 15.80 -
Aug 30, 2024 15.70 15.70 15.70 15.70 15.70 -
Aug 29, 2024 15.85 16.15 15.85 16.15 16.15 4
Aug 28, 2024 15.90 15.90 15.90 15.90 15.90 -
Aug 27, 2024 15.95 15.95 15.95 15.95 15.95 -
Aug 26, 2024 16.10 16.10 16.10 16.10 16.10 -
Aug 23, 2024 16.35 16.35 16.25 16.25 16.25 2
Aug 22, 2024 16.50 16.90 16.50 16.90 16.90 760
Aug 21, 2024 17.05 17.05 17.05 17.05 17.05 -
Aug 20, 2024 16.70 16.70 16.70 16.70 16.70 -
Aug 19, 2024 17.05 17.05 16.95 16.95 16.95 4
Aug 16, 2024 17.60 17.60 17.60 17.60 17.60 -
Aug 15, 2024 16.85 17.55 16.85 17.55 17.55 450
Aug 14, 2024 16.95 16.95 16.95 16.95 16.95 -
Aug 13, 2024 16.80 16.80 16.65 16.65 16.65 145
Aug 12, 2024 16.55 16.55 16.55 16.55 16.55 -
Aug 9, 2024 16.45 16.45 16.45 16.45 16.45 -
Aug 8, 2024 16.05 16.05 16.05 16.05 16.05 -
Aug 7, 2024 16.20 16.70 16.10 16.20 16.20 480
Aug 6, 2024 15.40 16.20 15.40 16.20 16.20 200
Aug 5, 2024 16.55 16.55 16.20 16.50 16.50 280
Aug 2, 2024 17.45 17.45 17.45 17.45 17.45 -
Aug 1, 2024 17.45 17.50 17.45 17.50 17.50 100
Jul 31, 2024 16.95 16.95 16.95 16.95 16.95 -
Jul 30, 2024 16.60 16.60 16.60 16.60 16.60 -
Jul 29, 2024 16.40 16.40 16.40 16.40 16.40 -
Jul 26, 2024 16.25 16.25 16.25 16.25 16.25 -
Jul 25, 2024 16.50 16.50 16.45 16.45 16.45 10
Jul 24, 2024 16.60 16.60 16.60 16.60 16.60 -
Jul 23, 2024 17.10 17.10 16.80 16.80 16.80 150
Jul 22, 2024 16.85 17.25 16.85 17.25 17.25 4
Jul 19, 2024 16.80 17.10 16.80 17.10 17.10 350
Jul 18, 2024 16.85 16.85 16.85 16.85 16.85 -
Jul 17, 2024 16.85 16.85 16.85 16.85 16.85 -
Jul 16, 2024 16.95 16.95 16.95 16.95 16.95 -
Jul 15, 2024 16.70 16.95 16.70 16.95 16.95 1,635
Jul 12, 2024 16.85 17.00 16.85 17.00 17.00 50
Jul 11, 2024 17.10 17.10 17.10 17.10 17.10 -
Jul 10, 2024 17.70 17.70 17.00 17.00 17.00 150
Jul 9, 2024 17.70 18.05 17.70 18.05 18.05 100
Jul 8, 2024 18.30 18.45 18.30 18.45 18.45 30
Jul 5, 2024 18.05 18.05 18.05 18.05 18.05 -
Jul 4, 2024 17.90 17.90 17.90 17.90 17.90 -
Jul 3, 2024 18.40 18.40 18.40 18.40 18.40 -
Jul 2, 2024 18.10 18.10 18.10 18.10 18.10 -
Jul 1, 2024 18.45 18.45 18.45 18.45 18.45 -
Jun 28, 2024 18.65 18.65 18.45 18.45 18.45 21
Jun 27, 2024 18.40 19.10 18.40 19.10 19.10 150
Jun 26, 2024 0.50 Dividend
Jun 26, 2024 18.70 18.70 18.70 18.70 18.70 -
Jun 25, 2024 18.45 18.75 18.45 18.75 18.25 40
Jun 24, 2024 18.65 18.65 18.50 18.55 18.06 736
Jun 21, 2024 18.50 18.50 18.50 18.50 18.01 -
Jun 20, 2024 18.15 18.15 18.15 18.15 17.67 -
Jun 19, 2024 19.05 19.05 19.05 19.05 18.54 -
Jun 18, 2024 18.55 18.55 18.55 18.55 18.06 -
Jun 17, 2024 18.20 18.20 18.20 18.20 17.71 -
Jun 14, 2024 18.65 18.65 18.40 18.40 17.91 25
Jun 13, 2024 18.45 18.45 18.45 18.45 17.96 -
Jun 12, 2024 18.50 18.50 18.50 18.50 18.01 -
Jun 11, 2024 18.45 18.45 18.45 18.45 17.96 -
Jun 10, 2024 18.70 18.70 18.70 18.70 18.20 -
Jun 7, 2024 18.65 18.65 18.65 18.65 18.15 -
Jun 6, 2024 18.80 18.80 18.80 18.80 18.30 -
Jun 5, 2024 19.35 19.35 19.35 19.35 18.83 -
Jun 4, 2024 18.70 18.70 18.70 18.70 18.20 -
Jun 3, 2024 18.70 18.70 18.70 18.70 18.20 -
May 31, 2024 18.85 18.85 18.85 18.85 18.35 -
May 30, 2024 19.15 19.15 19.00 19.00 18.49 4
May 29, 2024 19.20 19.35 19.20 19.35 18.83 368
May 28, 2024 19.50 19.50 19.15 19.15 18.64 450
May 27, 2024 19.20 19.20 19.20 19.20 18.69 -
May 24, 2024 19.25 19.25 19.25 19.25 18.74 -
May 23, 2024 19.40 19.40 19.40 19.40 18.88 -
May 22, 2024 19.45 19.60 19.45 19.60 19.08 200
May 21, 2024 19.50 19.50 19.50 19.50 18.98 -
May 20, 2024 19.80 19.80 19.40 19.40 18.88 161
May 17, 2024 19.45 19.45 19.45 19.45 18.93 -
May 16, 2024 18.85 18.85 18.85 18.85 18.35 -
May 15, 2024 19.00 19.00 18.50 19.00 18.49 210
May 14, 2024 19.15 19.15 18.85 18.85 18.35 204
May 13, 2024 18.30 18.60 18.30 18.60 18.10 550
May 10, 2024 18.10 18.15 18.10 18.15 17.67 300
May 9, 2024 17.55 17.90 17.55 17.90 17.42 155
May 8, 2024 18.10 18.10 17.75 17.75 17.28 546
May 7, 2024 18.50 18.50 18.50 18.50 18.01 -
May 6, 2024 19.60 19.60 18.80 18.80 18.30 153
May 3, 2024 19.50 19.50 19.50 19.50 18.98 -
May 2, 2024 19.55 19.55 19.55 19.55 19.03 -
Apr 30, 2024 19.40 19.40 19.40 19.40 18.88 -
Apr 29, 2024 19.50 19.50 19.50 19.50 18.98 -
Apr 26, 2024 19.50 19.50 19.50 19.50 18.98 -
Apr 25, 2024 19.50 19.50 19.50 19.50 18.98 -
Apr 24, 2024 19.30 19.60 19.30 19.40 18.88 52
Apr 23, 2024 19.75 19.75 19.75 19.75 19.22 -
Apr 22, 2024 18.60 18.60 18.60 18.60 18.10 -
Apr 19, 2024 18.25 18.25 18.25 18.25 17.76 -
Apr 18, 2024 18.80 18.80 18.80 18.80 18.30 -
Apr 17, 2024 18.55 18.55 18.55 18.55 18.06 -
Apr 16, 2024 19.25 19.25 18.50 18.50 18.01 190
Apr 15, 2024 19.65 19.65 19.65 19.65 19.13 -
Apr 12, 2024 19.65 19.65 19.65 19.65 19.13 -
Apr 11, 2024 19.80 19.95 19.80 19.95 19.42 3
Apr 10, 2024 20.30 20.30 20.30 20.30 19.76 -
Apr 9, 2024 20.10 20.10 20.10 20.10 19.56 -
Apr 8, 2024 20.30 20.30 20.30 20.30 19.76 -
Apr 5, 2024 20.10 20.10 20.10 20.10 19.56 25
Apr 4, 2024 20.50 20.60 20.50 20.60 20.05 3
Apr 3, 2024 20.60 20.60 20.60 20.60 20.05 -
Apr 2, 2024 20.10 20.50 20.10 20.50 19.95 16
Mar 28, 2024 21.00 21.00 21.00 21.00 20.44 800
Mar 27, 2024 20.75 20.75 20.60 20.60 20.05 122
Mar 26, 2024 18.98 20.70 18.98 20.70 20.15 625
Mar 25, 2024 18.74 19.28 18.74 19.28 18.77 674
Mar 22, 2024 18.64 18.64 18.64 18.64 18.14 -
Mar 21, 2024 18.62 18.86 18.62 18.86 18.36 120
Mar 20, 2024 18.48 18.48 18.48 18.48 17.99 -
Mar 19, 2024 18.86 18.94 18.86 18.94 18.43 170
Mar 18, 2024 18.48 18.48 18.48 18.48 17.99 -
Mar 15, 2024 19.28 19.28 19.28 19.28 18.77 -
Mar 14, 2024 19.22 19.22 19.22 19.22 18.71 -
Mar 13, 2024 18.44 19.58 18.44 19.58 19.06 271
Mar 12, 2024 17.82 17.82 17.82 17.82 17.34 -
Mar 11, 2024 18.26 18.26 18.26 18.26 17.77 -
Mar 8, 2024 17.58 18.78 17.58 18.44 17.95 1,655
Mar 7, 2024 16.50 17.40 16.34 17.40 16.94 1,050
Mar 6, 2024 16.38 16.78 16.38 16.78 16.33 131
Mar 5, 2024 16.64 16.64 16.64 16.64 16.20 -
Mar 4, 2024 16.98 16.98 16.98 16.98 16.53 500
Mar 1, 2024 17.26 17.26 17.00 17.00 16.55 200
Feb 29, 2024 17.94 17.94 17.94 17.94 17.46 -
Feb 28, 2024 17.94 17.94 17.94 17.94 17.46 -
Feb 27, 2024 17.94 18.02 17.94 18.02 17.54 833
Feb 26, 2024 18.04 18.12 18.04 18.12 17.64 100
Feb 23, 2024 18.04 18.04 18.04 18.04 17.56 -
Feb 22, 2024 18.38 18.38 18.38 18.38 17.89 -
Feb 21, 2024 18.72 18.72 18.28 18.28 17.79 70
Feb 20, 2024 18.34 18.34 18.34 18.34 17.85 -
Feb 19, 2024 18.96 18.96 18.44 18.44 17.95 300
Feb 16, 2024 18.86 18.86 18.86 18.86 18.36 -
Feb 15, 2024 18.16 18.16 18.16 18.16 17.68 -
Feb 14, 2024 18.34 18.34 18.34 18.34 17.85 -
Feb 13, 2024 18.58 18.58 18.58 18.58 18.08 -
Feb 12, 2024 18.78 18.78 18.60 18.60 18.10 930
Feb 9, 2024 18.64 18.64 18.64 18.64 18.14 -
Feb 8, 2024 18.56 18.58 18.56 18.58 18.08 210
Feb 7, 2024 18.84 18.84 18.84 18.84 18.34 -
Feb 6, 2024 19.62 19.62 19.02 19.02 18.51 5
Feb 5, 2024 20.00 20.05 20.00 20.05 19.52 70
Feb 2, 2024 20.20 20.20 20.20 20.20 19.66 -
Feb 1, 2024 20.20 20.20 20.20 20.20 19.66 -
Jan 31, 2024 20.30 20.30 20.30 20.30 19.76 -
Jan 30, 2024 20.45 20.65 20.45 20.65 20.10 155
Jan 29, 2024 20.20 20.50 20.20 20.50 19.95 390
Jan 26, 2024 20.60 20.60 20.60 20.60 20.05 -
Jan 25, 2024 20.65 20.80 20.65 20.80 20.25 400
Jan 24, 2024 20.75 20.75 20.75 20.75 20.20 -
Jan 23, 2024 20.75 20.75 20.75 20.75 20.20 -
Jan 22, 2024 20.80 20.80 20.80 20.80 20.25 -
Jan 19, 2024 20.70 20.70 20.70 20.70 20.15 -
Jan 18, 2024 20.40 20.40 20.40 20.40 19.86 -
Jan 17, 2024 20.75 20.75 20.75 20.75 20.20 -
Jan 16, 2024 20.50 20.50 20.50 20.50 19.95 -
Jan 15, 2024 20.95 20.95 20.95 20.95 20.39 -
Jan 12, 2024 20.95 20.95 20.95 20.95 20.39 -
Jan 11, 2024 20.50 20.50 20.50 20.50 19.95 -
Jan 10, 2024 20.85 21.00 20.85 21.00 20.44 120
Jan 9, 2024 21.00 21.00 21.00 21.00 20.44 -
Jan 8, 2024 20.85 20.85 20.85 20.85 20.29 -
Jan 5, 2024 21.00 21.00 21.00 21.00 20.44 -
Jan 4, 2024 21.25 21.55 21.25 21.55 20.98 108
Jan 3, 2024 21.20 21.20 21.20 21.20 20.63 -
Jan 2, 2024 21.50 21.50 21.50 21.50 20.93 -
Dec 29, 2023 21.25 21.30 21.25 21.30 20.73 200
Dec 28, 2023 21.40 21.40 21.40 21.40 20.83 -
Dec 27, 2023 21.25 21.25 21.25 21.25 20.68 -
Dec 22, 2023 20.85 20.90 20.85 20.90 20.34 150
Dec 21, 2023 21.15 21.15 21.15 21.15 20.59 -
Dec 20, 2023 20.80 21.25 20.80 21.25 20.68 150
Dec 19, 2023 20.35 20.35 20.35 20.35 19.81 -
Dec 18, 2023 20.60 20.60 20.60 20.60 20.05 -
Dec 15, 2023 20.70 21.35 20.70 21.35 20.78 150
Dec 14, 2023 21.00 21.00 20.60 20.60 20.05 50
Dec 13, 2023 20.70 20.80 20.60 20.80 20.25 650
Dec 12, 2023 20.80 21.10 20.60 21.10 20.54 580
Dec 11, 2023 20.95 20.95 20.95 20.95 20.39 -
Dec 8, 2023 21.25 21.25 21.25 21.25 20.68 -
Dec 7, 2023 20.95 21.45 20.95 21.45 20.88 152
Dec 6, 2023 21.00 21.00 21.00 21.00 20.44 -
Dec 5, 2023 21.35 21.35 21.35 21.35 20.78 -
Dec 4, 2023 21.35 21.35 21.10 21.10 20.54 150
Dec 1, 2023 20.65 21.20 20.65 21.20 20.63 130
Nov 30, 2023 20.90 20.90 20.90 20.90 20.34 250
Nov 29, 2023 20.00 20.00 20.00 20.00 19.47 -
Nov 28, 2023 20.35 20.35 20.35 20.35 19.81 -
Nov 27, 2023 20.70 20.70 20.70 20.70 20.15 50
Nov 24, 2023 20.20 20.20 20.20 20.20 19.66 -
Nov 23, 2023 20.10 20.10 20.10 20.10 19.56 -
Nov 22, 2023 20.80 20.80 20.80 20.80 20.25 -
Nov 21, 2023 20.70 20.70 20.65 20.65 20.10 172
Nov 20, 2023 21.15 21.15 21.15 21.15 20.59 -
Nov 17, 2023 21.40 21.40 21.10 21.10 20.54 50
Nov 16, 2023 21.20 21.20 21.20 21.20 20.63 -
Nov 15, 2023 21.05 21.05 21.05 21.05 20.49 -
Nov 14, 2023 20.50 21.30 20.50 21.30 20.73 99
Nov 13, 2023 20.35 20.35 20.35 20.35 19.81 -
Nov 10, 2023 20.25 20.85 20.25 20.85 20.29 10
Nov 9, 2023 20.25 20.25 20.25 20.25 19.71 -
Nov 8, 2023 21.85 21.85 21.85 21.85 21.27 -
Nov 7, 2023 22.35 22.35 22.35 22.35 21.75 -
Nov 6, 2023 22.50 22.50 22.50 22.50 21.90 -
Nov 3, 2023 22.55 22.55 22.55 22.55 21.95 -
Nov 2, 2023 21.35 21.35 21.35 21.35 20.78 -
Nov 1, 2023 21.35 21.35 21.35 21.35 20.78 -
Oct 31, 2023 21.30 21.30 21.30 21.30 20.73 -
Oct 30, 2023 21.45 21.45 21.35 21.35 20.78 400