Allgeier SE (AEIN.DE)

XETRA - XETRA Delayed Price. Currency in EUR

30.85

-0.05

(-0.16%)

At close: 05:36PM CET

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	31.00	31.00	30.35	30.85	30.85	3,974
Feb 02, 2023	30.20	31.40	30.20	30.90	30.90	21,429
Feb 01, 2023	29.55	30.40	29.30	29.95	29.95	10,432
Jan 31, 2023	29.50	30.00	29.00	29.45	29.45	10,408
Jan 30, 2023	29.45	29.90	29.10	29.75	29.75	7,240
Jan 27, 2023	29.80	29.80	29.80	29.80	29.80	-
Jan 26, 2023	29.80	30.10	29.25	29.80	29.80	6,055
Jan 25, 2023	30.35	30.35	29.50	30.00	30.00	7,471
Jan 24, 2023	31.00	31.35	30.35	30.60	30.60	16,894
Jan 23, 2023	31.05	31.70	30.75	31.10	31.10	7,270
Jan 20, 2023	30.95	31.20	30.25	31.05	31.05	11,677
Jan 19, 2023	32.25	32.25	30.90	30.90	30.90	3,587
Jan 18, 2023	32.15	32.75	31.70	32.55	32.55	4,717
Jan 17, 2023	32.50	32.50	31.55	31.90	31.90	1,819
Jan 16, 2023	32.55	32.55	31.90	32.10	32.10	3,370
Jan 13, 2023	31.25	33.00	31.25	32.30	32.30	13,411
Jan 12, 2023	32.15	32.15	31.05	31.20	31.20	10,191
Jan 11, 2023	32.25	32.25	31.20	32.00	32.00	9,393
Jan 10, 2023	32.00	32.55	31.50	32.20	32.20	10,878
Jan 09, 2023	31.10	31.90	30.50	31.80	31.80	10,436
Jan 06, 2023	29.65	31.00	29.60	30.95	30.95	15,095
Jan 05, 2023	29.50	29.90	29.10	29.90	29.90	7,903
Jan 04, 2023	28.85	29.55	28.75	29.35	29.35	5,311
Jan 03, 2023	28.25	28.95	28.25	28.65	28.65	5,788
Jan 02, 2023	28.45	28.45	27.65	28.20	28.20	5,860
Dec 30, 2022	27.00	28.65	27.00	28.35	28.35	7,975
Dec 29, 2022	26.90	27.60	26.60	27.25	27.25	8,816
Dec 28, 2022	27.90	27.90	26.65	26.70	26.70	5,272
Dec 27, 2022	27.40	28.20	26.75	28.15	28.15	17,714
Dec 23, 2022	27.55	27.70	26.80	27.15	27.15	13,340
Dec 22, 2022	28.75	28.75	26.95	27.65	27.65	11,992
Dec 21, 2022	28.55	28.80	28.10	28.50	28.50	8,346
Dec 20, 2022	29.65	30.35	28.25	28.30	28.30	18,933
Dec 19, 2022	29.95	30.15	29.50	29.90	29.90	9,006
Dec 16, 2022	30.15	30.20	29.35	29.70	29.70	6,169
Dec 15, 2022	31.35	31.35	29.85	30.10	30.10	6,803
Dec 14, 2022	31.65	31.65	31.05	31.10	31.10	5,527
Dec 13, 2022	31.70	32.45	31.00	31.65	31.65	9,446
Dec 12, 2022	31.60	32.00	31.00	31.55	31.55	7,915
Dec 09, 2022	32.25	32.25	31.05	31.65	31.65	2,712
Dec 08, 2022	32.25	32.25	31.10	32.10	32.10	9,939
Dec 07, 2022	32.60	32.65	32.05	32.10	32.10	6,554
Dec 06, 2022	32.90	32.90	32.35	32.80	32.80	5,715
Dec 05, 2022	33.20	33.20	32.75	32.95	32.95	4,898
Dec 02, 2022	33.00	33.60	32.55	33.20	33.20	3,317
Dec 01, 2022	33.15	33.75	32.70	33.00	33.00	10,385
Nov 30, 2022	32.45	32.70	32.20	32.50	32.50	6,763
Nov 29, 2022	32.10	32.45	31.55	32.30	32.30	8,707
Nov 28, 2022	33.15	33.15	32.20	32.30	32.30	6,192
Nov 25, 2022	33.05	33.70	32.45	33.40	33.40	4,288
Nov 24, 2022	33.20	33.45	32.75	32.75	32.75	4,424
Nov 23, 2022	33.60	34.00	32.50	33.15	33.15	6,279
Nov 22, 2022	34.00	34.10	33.60	33.60	33.60	1,983
Nov 21, 2022	34.70	34.70	33.65	33.95	33.95	6,619
Nov 18, 2022	34.15	34.90	33.70	34.60	34.60	8,785
Nov 17, 2022	33.15	34.20	33.10	33.75	33.75	6,490
Nov 16, 2022	34.40	34.65	32.90	33.40	33.40	17,210
Nov 15, 2022	33.65	35.20	33.20	34.70	34.70	15,061
Nov 14, 2022	32.60	33.55	32.20	33.40	33.40	14,230
Nov 11, 2022	32.00	32.60	32.00	32.35	32.35	2,485
Nov 10, 2022	30.35	31.80	29.90	31.80	31.80	13,623
Nov 09, 2022	30.35	31.60	29.60	30.75	30.75	25,534
Nov 08, 2022	29.50	30.20	29.25	30.15	30.15	10,761
Nov 07, 2022	28.95	29.65	28.70	29.50	29.50	8,895
Nov 04, 2022	28.05	28.85	28.05	28.85	28.85	11,632
Nov 03, 2022	28.80	28.80	27.85	28.10	28.10	12,669
Nov 02, 2022	29.20	29.70	28.80	28.90	28.90	8,153
Nov 01, 2022	29.50	29.75	28.80	28.80	28.80	7,203
Oct 31, 2022	28.65	29.40	28.30	29.30	29.30	12,479
Oct 28, 2022	28.55	28.95	28.20	28.45	28.45	5,279
Oct 27, 2022	28.75	29.25	28.00	28.80	28.80	7,698
Oct 26, 2022	29.10	29.50	28.35	29.00	29.00	13,640
Oct 25, 2022	28.45	29.40	28.30	29.10	29.10	11,087
Oct 24, 2022	28.60	29.35	28.10	28.70	28.70	16,718
Oct 21, 2022	28.45	28.95	28.20	28.35	28.35	6,800
Oct 20, 2022	27.80	29.00	27.50	28.80	28.80	7,653
Oct 19, 2022	28.30	28.40	27.45	28.05	28.05	10,499
Oct 18, 2022	28.15	29.60	27.45	27.95	27.95	13,326
Oct 17, 2022	27.35	28.10	26.50	27.90	27.90	7,187
Oct 14, 2022	27.35	28.15	26.85	27.15	27.15	4,831
Oct 13, 2022	26.75	27.10	25.65	27.10	27.10	6,210
Oct 12, 2022	26.85	27.10	26.55	26.85	26.85	7,703
Oct 11, 2022	27.05	27.05	26.05	26.65	26.65	6,012
Oct 10, 2022	27.15	27.75	26.60	26.85	26.85	7,476
Oct 07, 2022	28.70	28.70	27.10	27.10	27.10	5,950
Oct 06, 2022	28.25	29.00	28.10	28.95	28.95	8,853
Oct 05, 2022	28.70	28.90	27.60	28.00	28.00	6,801
Oct 04, 2022	27.15	28.70	27.15	28.70	28.70	10,979
Oct 03, 2022	26.75	28.25	26.00	27.05	27.05	14,156
Sep 30, 2022	25.95	27.30	25.95	27.00	27.00	14,791
Sep 29, 2022	27.25	27.25	25.60	25.75	25.75	4,987
Sep 28, 2022	27.15	27.35	25.95	27.25	27.25	21,143
Sep 27, 2022	28.00	28.40	27.25	27.40	27.40	11,961
Sep 26, 2022	27.25	28.30	26.60	27.65	27.65	22,761
Sep 23, 2022	28.50	28.50	26.75	27.50	27.50	18,488
Sep 22, 2022	29.50	30.05	28.40	28.55	28.55	9,629
Sep 21, 2022	30.30	30.65	29.10	29.95	29.95	16,523
Sep 20, 2022	30.50	30.75	30.30	30.45	30.45	5,860
Sep 19, 2022	30.80	30.85	29.50	30.20	30.20	10,718
Sep 16, 2022	30.15	31.00	29.85	30.95	30.95	15,078
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Allgeier SE (AEIN.DE)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)