Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Allgeier SE (AEIN.DE)

Compare
18.30
-0.40
(-2.14%)
At close: April 4 at 5:36:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.6019.0516.7018.3018.3027,626
Apr 3, 202518.6019.4518.3518.7018.7012,886
Apr 2, 202519.8019.8019.0019.3519.359,069
Apr 1, 202518.7519.6518.7519.6519.659,596
Mar 31, 202520.1020.1018.7518.7518.7512,131
Mar 28, 202520.1020.5019.8519.9019.906,396
Mar 27, 202519.9520.4019.6520.4020.4015,051
Mar 26, 202520.5020.5019.3019.8519.8524,020
Mar 25, 202521.5021.5020.2020.4020.4032,776
Mar 24, 202521.6021.6021.6021.6021.60-
Mar 21, 202521.8021.8020.4021.6021.6024,339
Mar 20, 202521.6022.3020.9021.8021.8056,158
Mar 19, 202519.4520.9019.1520.9020.9045,460
Mar 18, 202519.3519.6019.1519.5019.5015,420
Mar 17, 202519.1519.1519.1519.1519.15-
Mar 14, 202518.1519.5518.0519.1519.1546,877
Mar 13, 202517.8018.3017.8018.3018.309,951
Mar 12, 202517.5518.1017.3517.4017.4017,506
Mar 11, 202518.2518.6017.6517.6517.6512,290
Mar 10, 202518.5018.8017.9518.2518.2519,644
Mar 7, 202518.7519.0018.4018.6018.6030,503
Mar 6, 202517.5019.0017.5018.5018.5036,804
Mar 5, 202515.7517.5015.7017.5017.5029,335
Mar 4, 202515.8015.8015.1515.3515.357,022
Mar 3, 202515.1015.7515.1015.6015.6014,299
Feb 28, 202515.0515.3514.8015.1515.1515,494
Feb 27, 202515.3515.6015.0015.1015.1013,590
Feb 26, 202515.1515.5014.9515.0515.0516,006
Feb 25, 202515.0015.2014.7014.8014.8017,684
Feb 24, 202514.9015.1014.9015.1015.105,183
Feb 21, 202514.7515.0014.3515.0015.009,678
Feb 20, 202514.9514.9514.5014.5014.505,985
Feb 19, 202514.8515.0014.8014.8014.804,344
Feb 18, 202515.1015.1015.0015.0015.002,969
Feb 17, 202515.2515.2515.0015.0015.009,121
Feb 14, 202515.2015.3514.8015.2015.2026,720
Feb 13, 202515.1015.2015.0015.1015.103,933
Feb 12, 202515.1515.2515.0515.1015.105,299
Feb 11, 202515.1515.3515.1515.1515.153,237
Feb 10, 202515.3515.3515.3515.3515.35-
Feb 7, 202515.2515.4015.2515.3515.35580
Feb 6, 202515.5515.5515.2015.3015.304,978
Feb 5, 202515.3015.5515.1015.5515.553,456
Feb 4, 202515.0515.4015.0515.4015.401,142
Feb 3, 202515.3515.3515.0515.1515.153,365
Jan 31, 202515.6015.7515.2015.3015.303,576
Jan 30, 202515.2015.4015.1015.4015.405,270
Jan 29, 202514.5515.7514.5515.3015.3015,746
Jan 28, 202514.3514.6514.3514.5014.505,312
Jan 27, 202514.5014.5014.3514.4014.407,548
Jan 24, 202514.4514.4514.4514.4514.45-
Jan 23, 202514.6514.6514.2014.4514.4512,173
Jan 22, 202514.6014.8014.5014.5514.557,370
Jan 21, 202514.6514.6514.6514.6514.65-
Jan 20, 202514.6014.7014.5014.6514.653,574
Jan 17, 202514.8014.9014.5014.6014.608,152
Jan 16, 202514.7014.7014.5014.6014.6015,807
Jan 15, 202514.8514.9014.7514.7514.757,081
Jan 14, 202515.0515.1514.6514.8014.808,062
Jan 13, 202515.2515.4014.8514.8514.859,550
Jan 10, 202515.2515.3015.0515.0515.05878
Jan 9, 202515.4515.4515.1015.2015.203,309
Jan 8, 202515.7015.7015.3515.3515.357,082
Jan 7, 202515.7515.7515.5515.7015.708,322
Jan 6, 202515.5515.7515.5015.5015.506,246
Jan 3, 202515.5015.7015.4015.4015.405,044
Jan 2, 202515.2015.8015.2015.5515.555,343
Dec 30, 202414.9015.0514.7015.0515.0510,378
Dec 27, 202414.9515.2514.8515.0015.007,007
Dec 23, 202415.1515.4014.8515.0015.0015,521
Dec 20, 202415.7016.1515.2015.2015.2045,310
Dec 19, 202416.0016.0015.6515.8015.806,296
Dec 18, 202416.2016.2015.9015.9015.907,116
Dec 17, 202416.3516.3516.1016.2016.207,408
Dec 16, 202416.7516.7516.2516.3516.3522,902
Dec 13, 202416.5516.7516.5516.7016.705,106
Dec 12, 202416.5016.7016.4016.6516.6517,781
Dec 11, 202416.4016.9516.1516.3516.3538,425
Dec 10, 202416.3016.3016.3016.3016.30-
Dec 9, 202416.4516.6016.0016.3016.3021,334
Dec 6, 202415.9015.9515.7015.9015.903,957
Dec 5, 202416.0016.2515.9516.2016.206,765
Dec 4, 202415.7516.3015.6516.1016.10-
Dec 3, 202415.8015.8015.6015.7015.70964
Dec 2, 202415.1515.8515.1515.6515.652,208
Nov 29, 202415.4015.5515.0515.1015.1018,351
Nov 28, 202415.4515.4515.4515.4515.45-
Nov 27, 202415.3515.6015.3515.4515.459,800
Nov 26, 202415.2515.4515.2515.2515.251,883
Nov 25, 202415.3015.4515.1515.4515.452,640
Nov 22, 202415.2515.5015.2515.3515.359,049
Nov 21, 202415.1515.1514.8515.1015.103,952
Nov 20, 202415.2515.2515.0015.0515.054,433
Nov 19, 202415.5515.5514.9515.1015.102,203
Nov 18, 202415.9515.9515.3515.6015.60-
Nov 15, 202416.4016.4016.4016.4016.40-
Nov 14, 202415.7516.7515.5516.4016.4019,658
Nov 13, 202414.4515.4514.3015.4515.4526,113
Nov 12, 202415.1015.1014.3014.7014.7041,432
Nov 11, 202414.9515.4014.8514.9014.906,037
Nov 8, 202414.5015.0514.5015.0515.054,144
Nov 7, 202413.8014.5013.8014.5014.507,781
Nov 6, 202414.2014.3013.7513.8013.8015,548
Nov 5, 202414.0014.2012.9514.1514.1521,432
Nov 4, 202414.0014.3513.9514.0014.009,063
Nov 1, 202414.7514.7514.0514.0514.053,858
Oct 31, 202414.9014.9014.1014.1014.101,479
Oct 30, 202414.9515.0514.9514.9514.95274
Oct 29, 202415.1515.3015.1015.1015.101,867
Oct 28, 202415.2015.3014.9515.1515.154,906
Oct 25, 202415.4515.5015.2015.5015.503,160
Oct 24, 202415.5515.5515.4515.4515.45717
Oct 23, 202415.9015.9015.5515.6515.65553
Oct 22, 202415.7516.0515.6015.7015.7015,458
Oct 21, 202415.6016.2015.6015.8515.858,181
Oct 18, 202416.7016.7015.9015.9015.903,132
Oct 17, 202416.8017.5016.1516.4016.4012,444
Oct 16, 202417.0017.0516.5516.7016.7015,229
Oct 15, 202416.9016.9016.5016.5016.505,102
Oct 14, 202416.8017.0516.8016.9016.905,160
Oct 11, 202416.3017.0016.3017.0017.0019,031
Oct 10, 202415.8516.1515.8515.8515.851,267
Oct 9, 202415.9515.9515.4515.7015.7010,226
Oct 8, 202416.0516.3015.9515.9515.951,297
Oct 7, 202416.0516.2016.0016.1016.106,167
Oct 4, 202416.0516.0516.0016.0516.051,926
Oct 3, 202416.1516.3515.9515.9515.951,690
Oct 2, 202416.3016.4016.1016.1016.101,889
Oct 1, 202416.0516.3016.0516.1516.152,708
Sep 30, 202416.1016.1015.8016.1016.103,774
Sep 27, 202416.0016.0015.7515.9015.905,168
Sep 26, 202415.7016.1015.7016.0016.006,123
Sep 25, 202416.6516.6515.7515.7515.752,640
Sep 24, 202416.3016.5016.2016.2016.201,686
Sep 23, 202416.5516.6516.3016.6516.652,723
Sep 20, 202416.2016.5016.2016.4016.40791
Sep 19, 202415.7016.2015.7016.1016.106,769
Sep 18, 202415.6515.7015.6015.7015.701,949
Sep 17, 202415.7015.7015.5515.5515.55751
Sep 16, 202415.7515.8015.5015.5015.506,370
Sep 13, 202415.3515.8015.3015.6015.602,106
Sep 12, 202415.1515.3015.0515.1515.152,804
Sep 11, 202414.8015.3014.8015.3015.305,040
Sep 10, 202415.0015.1514.9014.9014.9010,177
Sep 9, 202415.2015.3015.0015.0015.003,117
Sep 6, 202415.2515.3515.2015.2015.201,647
Sep 5, 202415.1015.3015.0015.3015.303,928
Sep 4, 202415.6515.6515.0515.2015.205,526
Sep 3, 202415.9015.9515.7015.8015.80-
Sep 2, 202415.9015.9515.7015.9515.951,003
Aug 30, 202415.8515.9015.8515.9015.9050
Aug 29, 202416.0016.0015.8015.9015.901,680
Aug 28, 202415.9515.9515.9515.9515.95182
Aug 27, 202415.9016.3015.8515.9515.9511,935
Aug 26, 202416.0016.0015.8515.9015.905,105
Aug 23, 202416.3016.3016.1016.1016.10520
Aug 22, 202417.0017.1016.3016.3516.353,561
Aug 21, 202416.8017.1516.8016.9016.90394
Aug 20, 202416.9017.1516.9017.1517.15218
Aug 19, 202417.5517.5516.6516.8016.804,807
Aug 16, 202417.6017.6017.2017.2017.201,161
Aug 15, 202417.2017.7017.2017.7017.702,722
Aug 14, 202416.9517.2016.6016.6016.601,404
Aug 13, 202416.7517.0016.7017.0017.001,339
Aug 12, 202416.9516.9516.5516.8516.852,933
Aug 9, 202417.2017.2016.4016.4016.404,825
Aug 8, 202416.4016.8016.4016.8016.80530
Aug 7, 202416.4517.2016.0516.1016.107,952
Aug 6, 202415.5517.0015.5516.4016.4018,192
Aug 5, 202417.0017.0014.6015.0515.0513,163
Aug 2, 202417.2017.2016.5516.8516.852,580
Aug 1, 202417.8017.8016.8017.6017.605,386
Jul 31, 202417.1017.6017.1017.6017.601,363
Jul 30, 202416.5017.5516.4017.5517.553,755
Jul 29, 202416.4516.7516.4516.7516.751,222
Jul 26, 202416.4516.5016.2016.4016.402,334
Jul 25, 202416.5016.6516.1516.3016.307,386
Jul 24, 202416.4516.7516.4516.7016.702,509
Jul 23, 202417.2517.2516.4016.7516.759,525
Jul 22, 202417.1017.1016.9017.0517.052,807
Jul 19, 202417.1017.1016.9016.9516.953,156
Jul 18, 202417.0017.0016.9016.9016.902,175
Jul 17, 202416.9517.1016.9016.9016.901,633
Jul 16, 202417.0017.1516.9016.9016.90761
Jul 15, 202417.0517.1516.9017.1517.152,520
Jul 12, 202417.1517.2017.0517.1017.10477
Jul 11, 202417.0517.2016.8516.9516.952,315
Jul 10, 202417.6017.7517.1017.2017.207,262
Jul 9, 202417.5018.2517.5017.8517.856,308
Jul 8, 202418.5018.5017.4017.9017.9012,362
Jul 5, 202418.1518.6018.1518.4518.455,701
Jul 4, 202418.1018.2017.9018.1518.151,564
Jul 3, 202418.3518.3517.8517.9017.902,292
Jul 2, 202418.2518.4018.0018.3518.35620
Jul 1, 202419.1519.1518.3518.3518.352,890
Jun 28, 202418.7018.7018.3018.3018.301,110
Jun 27, 202418.4019.6518.0518.8018.8010,657
Jun 26, 2024 0.50 Dividend
Jun 26, 202418.5018.5018.0518.0518.054,306
Jun 25, 202418.4518.7518.4518.5018.00722
Jun 24, 202418.6518.7018.4018.5018.004,764
Jun 21, 202418.1518.6018.1518.4017.90547
Jun 20, 202418.1518.9518.1018.5018.004,888
Jun 19, 202418.6018.6018.2018.2017.712,592
Jun 18, 202418.5518.7518.5018.5018.003,666
Jun 17, 202418.5518.8518.5018.7518.242,411
Jun 14, 202418.5518.6018.2518.2517.762,647
Jun 13, 202418.5018.6518.2018.5018.006,757
Jun 12, 202418.4518.6018.3518.4017.901,726
Jun 11, 202418.5018.5518.3518.3517.85438
Jun 10, 202418.6018.8018.3018.3017.815,507
Jun 7, 202418.9018.9018.7518.8518.34524
Jun 6, 202418.7518.8018.6018.7518.242,435
Jun 5, 202418.7019.1518.7018.9018.3910,772
Jun 4, 202418.5518.7518.4518.5018.002,189
Jun 3, 202418.6518.8518.6018.6518.154,187
May 31, 202418.7518.9018.4518.4517.953,617
May 30, 202419.1019.1018.7518.9018.395,241
May 29, 202419.4519.5019.3019.3018.782,074
May 28, 202419.7019.7019.1019.4518.929,815
May 27, 202419.2519.9019.2519.6519.127,210
May 24, 202419.2519.4019.1019.1018.586,559
May 23, 202420.5020.5019.1519.1518.639,845
May 22, 202419.6019.8019.2519.2518.733,230
May 21, 202419.7519.8019.4019.6019.072,525
May 20, 202419.7519.7519.3519.4018.884,261
May 17, 202419.2519.7019.1019.5018.973,392
May 16, 202419.2519.5019.2519.5018.971,364
May 15, 202419.0019.2018.6518.9518.446,789
May 14, 202418.9519.0018.7018.8018.2911,618
May 13, 202418.4019.5018.4019.2518.7321,676
May 10, 202418.0018.3517.9518.2017.712,490
May 9, 202417.9018.1017.6518.1017.611,302
May 8, 202418.0518.0517.3517.5017.038,399
May 7, 202418.6518.6518.1018.1017.613,051
May 6, 202419.5519.7018.5018.6018.1014,862
May 3, 202419.4519.4519.4519.4518.923
May 2, 202420.2020.2019.3519.4018.88664
Apr 30, 202419.5020.2019.4019.6519.127,695
Apr 29, 202419.6520.0019.5019.5018.972,704
Apr 26, 202419.7019.8019.5519.5519.02400
Apr 25, 202419.2019.5519.2019.4018.88735
Apr 24, 202419.8519.8519.2519.5018.974,961
Apr 23, 202419.8019.8019.2019.2518.733,237
Apr 22, 202418.5519.7518.5519.7519.224,484
Apr 19, 202418.5018.6018.3018.6018.102,255
Apr 18, 202419.0519.0518.3518.4517.953,539
Apr 17, 202418.3518.8018.3018.7518.245,344
Apr 16, 202419.3519.3518.6018.6018.104,306
Apr 15, 202419.9519.9519.5519.7019.172,291
Apr 12, 202419.5520.1019.5019.7519.222,726
Apr 11, 202419.6519.7519.5519.5519.021,351
Apr 10, 202420.2020.2019.8019.8019.261,285
Apr 9, 202420.2020.4019.9020.2019.656,019
Apr 8, 202420.4020.4019.8020.1019.564,425
Apr 5, 202420.3020.4020.0020.2019.653,917
Apr 4, 202420.6020.6020.3020.3019.753,347

Related Tickers

GFT.DE GFT Technologies SE
20.35
-10.94%
 
0DPM.IL Bechtle AG
33.02
-5.11%
 
ADN1.DE adesso SE
92.00
-3.77%
 
IXX.DE init innovation in traffic systems SE
37.30
-6.05%
 
AMI.DE medondo holding AG
0.3960
-5.71%
 
3ITN.DE audius SE
11.65
-3.72%
 
T3T1.DE Seven Principles AG
5.20
+4.00%
 
AI3A.DE Amadeus IT Group, S.A.
67.80
-4.18%
 
RTC.DE RealTech AG
1.2000
+0.84%
 
CGM.DE Capgemini SE
127.45
-3.92%