Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Allgeier SE (AEIN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
30.85-0.05 (-0.16%)
At close: 05:36PM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202331.0031.0030.3530.8530.853,974
Feb 02, 202330.2031.4030.2030.9030.9021,429
Feb 01, 202329.5530.4029.3029.9529.9510,432
Jan 31, 202329.5030.0029.0029.4529.4510,408
Jan 30, 202329.4529.9029.1029.7529.757,240
Jan 27, 202329.8029.8029.8029.8029.80-
Jan 26, 202329.8030.1029.2529.8029.806,055
Jan 25, 202330.3530.3529.5030.0030.007,471
Jan 24, 202331.0031.3530.3530.6030.6016,894
Jan 23, 202331.0531.7030.7531.1031.107,270
Jan 20, 202330.9531.2030.2531.0531.0511,677
Jan 19, 202332.2532.2530.9030.9030.903,587
Jan 18, 202332.1532.7531.7032.5532.554,717
Jan 17, 202332.5032.5031.5531.9031.901,819
Jan 16, 202332.5532.5531.9032.1032.103,370
Jan 13, 202331.2533.0031.2532.3032.3013,411
Jan 12, 202332.1532.1531.0531.2031.2010,191
Jan 11, 202332.2532.2531.2032.0032.009,393
Jan 10, 202332.0032.5531.5032.2032.2010,878
Jan 09, 202331.1031.9030.5031.8031.8010,436
Jan 06, 202329.6531.0029.6030.9530.9515,095
Jan 05, 202329.5029.9029.1029.9029.907,903
Jan 04, 202328.8529.5528.7529.3529.355,311
Jan 03, 202328.2528.9528.2528.6528.655,788
Jan 02, 202328.4528.4527.6528.2028.205,860
Dec 30, 202227.0028.6527.0028.3528.357,975
Dec 29, 202226.9027.6026.6027.2527.258,816
Dec 28, 202227.9027.9026.6526.7026.705,272
Dec 27, 202227.4028.2026.7528.1528.1517,714
Dec 23, 202227.5527.7026.8027.1527.1513,340
Dec 22, 202228.7528.7526.9527.6527.6511,992
Dec 21, 202228.5528.8028.1028.5028.508,346
Dec 20, 202229.6530.3528.2528.3028.3018,933
Dec 19, 202229.9530.1529.5029.9029.909,006
Dec 16, 202230.1530.2029.3529.7029.706,169
Dec 15, 202231.3531.3529.8530.1030.106,803
Dec 14, 202231.6531.6531.0531.1031.105,527
Dec 13, 202231.7032.4531.0031.6531.659,446
Dec 12, 202231.6032.0031.0031.5531.557,915
Dec 09, 202232.2532.2531.0531.6531.652,712
Dec 08, 202232.2532.2531.1032.1032.109,939
Dec 07, 202232.6032.6532.0532.1032.106,554
Dec 06, 202232.9032.9032.3532.8032.805,715
Dec 05, 202233.2033.2032.7532.9532.954,898
Dec 02, 202233.0033.6032.5533.2033.203,317
Dec 01, 202233.1533.7532.7033.0033.0010,385
Nov 30, 202232.4532.7032.2032.5032.506,763
Nov 29, 202232.1032.4531.5532.3032.308,707
Nov 28, 202233.1533.1532.2032.3032.306,192
Nov 25, 202233.0533.7032.4533.4033.404,288
Nov 24, 202233.2033.4532.7532.7532.754,424
Nov 23, 202233.6034.0032.5033.1533.156,279
Nov 22, 202234.0034.1033.6033.6033.601,983
Nov 21, 202234.7034.7033.6533.9533.956,619
Nov 18, 202234.1534.9033.7034.6034.608,785
Nov 17, 202233.1534.2033.1033.7533.756,490
Nov 16, 202234.4034.6532.9033.4033.4017,210
Nov 15, 202233.6535.2033.2034.7034.7015,061
Nov 14, 202232.6033.5532.2033.4033.4014,230
Nov 11, 202232.0032.6032.0032.3532.352,485
Nov 10, 202230.3531.8029.9031.8031.8013,623
Nov 09, 202230.3531.6029.6030.7530.7525,534
Nov 08, 202229.5030.2029.2530.1530.1510,761
Nov 07, 202228.9529.6528.7029.5029.508,895
Nov 04, 202228.0528.8528.0528.8528.8511,632
Nov 03, 202228.8028.8027.8528.1028.1012,669
Nov 02, 202229.2029.7028.8028.9028.908,153
Nov 01, 202229.5029.7528.8028.8028.807,203
Oct 31, 202228.6529.4028.3029.3029.3012,479
Oct 28, 202228.5528.9528.2028.4528.455,279
Oct 27, 202228.7529.2528.0028.8028.807,698
Oct 26, 202229.1029.5028.3529.0029.0013,640
Oct 25, 202228.4529.4028.3029.1029.1011,087
Oct 24, 202228.6029.3528.1028.7028.7016,718
Oct 21, 202228.4528.9528.2028.3528.356,800
Oct 20, 202227.8029.0027.5028.8028.807,653
Oct 19, 202228.3028.4027.4528.0528.0510,499
Oct 18, 202228.1529.6027.4527.9527.9513,326
Oct 17, 202227.3528.1026.5027.9027.907,187
Oct 14, 202227.3528.1526.8527.1527.154,831
Oct 13, 202226.7527.1025.6527.1027.106,210
Oct 12, 202226.8527.1026.5526.8526.857,703
Oct 11, 202227.0527.0526.0526.6526.656,012
Oct 10, 202227.1527.7526.6026.8526.857,476
Oct 07, 202228.7028.7027.1027.1027.105,950
Oct 06, 202228.2529.0028.1028.9528.958,853
Oct 05, 202228.7028.9027.6028.0028.006,801
Oct 04, 202227.1528.7027.1528.7028.7010,979
Oct 03, 202226.7528.2526.0027.0527.0514,156
Sep 30, 202225.9527.3025.9527.0027.0014,791
Sep 29, 202227.2527.2525.6025.7525.754,987
Sep 28, 202227.1527.3525.9527.2527.2521,143
Sep 27, 202228.0028.4027.2527.4027.4011,961
Sep 26, 202227.2528.3026.6027.6527.6522,761
Sep 23, 202228.5028.5026.7527.5027.5018,488
Sep 22, 202229.5030.0528.4028.5528.559,629
Sep 21, 202230.3030.6529.1029.9529.9516,523
Sep 20, 202230.5030.7530.3030.4530.455,860
Sep 19, 202230.8030.8529.5030.2030.2010,718
Sep 16, 202230.1531.0029.8530.9530.9515,078
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement