Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Allgeier SE (AEIN.SG)

Compare
18.60
-0.05
(-0.27%)
As of 10:30:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202518.7018.7018.6018.6018.60-
Apr 10, 202519.8519.8518.6018.6518.65840
Apr 9, 202517.8019.3017.7019.3019.30100
Apr 8, 202518.2518.5017.5017.5017.50800
Apr 7, 202517.0518.4516.4018.2018.20112
Apr 4, 202518.7518.7517.0517.7517.75543
Apr 3, 202518.4519.2018.2518.6018.60100
Apr 2, 202519.5519.5519.0019.2019.20209
Apr 1, 202519.1519.6518.7019.4519.45100
Mar 31, 202519.8520.3018.5519.1019.101,042
Mar 28, 202520.2020.3019.8520.0020.00573
Mar 27, 202519.9520.3019.8520.1020.10400
Mar 26, 202520.6020.6019.3019.9019.90660
Mar 25, 202521.6021.7020.3020.5020.50897
Mar 24, 202522.5022.5020.9021.7021.701,358
Mar 21, 202522.1022.3020.5021.6021.602,570
Mar 20, 202521.9022.5020.9021.9021.906,219
Mar 19, 202519.3522.1019.1522.0022.002,688
Mar 18, 202519.5519.5519.1519.3019.30-
Mar 17, 202519.3019.6519.1519.4519.45768
Mar 14, 202518.2519.1518.0518.8018.80582
Mar 13, 202517.6018.1517.6018.0518.05120
Mar 12, 202517.9018.6017.2017.5517.55300
Mar 11, 202517.9018.6017.2017.3017.30300
Mar 10, 202518.7018.7517.8017.8517.856,151
Mar 7, 202517.9018.7517.9018.6518.65135
Mar 6, 202517.3518.7017.2518.0018.003,760
Mar 5, 202515.8017.3015.6017.2017.20200
Mar 4, 202515.4015.6015.1515.2515.25100
Mar 3, 202515.2015.6514.9015.3015.30650
Feb 28, 202515.1515.3014.9015.0015.00200
Feb 27, 202515.2015.4015.0015.1515.15-
Feb 26, 202515.1015.5014.9515.2015.20400
Feb 25, 202514.9515.2014.7014.9514.95232
Feb 24, 202514.9015.0014.8014.9014.90-
Feb 21, 202514.6514.8514.5014.7514.75-
Feb 20, 202514.7514.7514.4514.6014.60200
Feb 19, 202515.0015.0014.8014.8014.80160
Feb 18, 202515.0015.1014.8014.8514.852,440
Feb 17, 202515.1515.2014.8514.8514.85740
Feb 14, 202515.2515.3514.8015.0515.05-
Feb 13, 202515.2015.2015.0515.0515.05500
Feb 12, 202515.1515.2515.0515.1015.1014
Feb 11, 202515.1515.2515.1515.1515.15200
Feb 10, 202515.2015.2515.1015.1515.15300
Feb 7, 202515.1515.2515.1015.1015.10-
Feb 6, 202515.2515.5515.1015.1015.10-
Feb 5, 202515.2515.3015.1015.2015.20275
Feb 4, 202514.9015.2514.9015.2515.25-
Feb 3, 202515.0015.4014.9015.0015.00750
Jan 31, 202515.3015.7015.0015.0015.00462
Jan 30, 202515.1515.3515.0015.1515.151,600
Jan 29, 202514.4515.6014.4015.1515.15900
Jan 28, 202514.5014.7014.3014.3514.35580
Jan 27, 202514.5514.5514.2514.3514.35475
Jan 24, 202514.5514.7514.4014.5514.55560
Jan 23, 202514.5514.5514.2014.5014.50500
Jan 22, 202514.7014.7014.5014.5014.50-
Jan 21, 202514.7014.7514.5014.5014.502
Jan 20, 202514.6014.7014.5014.7014.70-
Jan 17, 202514.6014.8014.5014.5514.55200
Jan 16, 202514.8014.8014.6014.6014.60-
Jan 15, 202514.7514.8014.6514.7514.75-
Jan 14, 202514.8515.0014.6014.8014.80-
Jan 13, 202515.4515.4514.8514.8514.85-
Jan 10, 202515.2015.4515.1015.4515.45-
Jan 9, 202515.3015.4015.2015.2015.20300
Jan 8, 202515.5015.6015.2015.2015.20260
Jan 7, 202515.4015.7015.4015.5015.50200
Jan 6, 202515.6015.7515.4515.4515.45500
Jan 3, 202515.6015.7015.3015.3515.35-
Jan 2, 202514.8515.6014.8515.6015.60800
Dec 30, 202414.8514.9014.8014.8014.80-
Dec 27, 202414.9015.1514.8014.8514.85-
Dec 23, 202415.2015.3514.8515.0015.00502
Dec 20, 202415.6515.8015.0515.0515.05-
Dec 19, 202415.7016.0015.4515.6015.60100
Dec 18, 202416.0516.1515.7015.7015.70-
Dec 17, 202416.3516.4016.0016.0516.05-
Dec 16, 202416.5516.7516.2016.3016.30-
Dec 13, 202416.5516.7016.5016.5516.55812
Dec 12, 202416.4516.6016.4516.4516.45-
Dec 11, 202416.2016.8016.1516.4016.401,012
Dec 10, 202416.3016.3016.0016.2016.2040
Dec 9, 202415.9016.7015.9016.2516.25700
Dec 6, 202416.1516.2015.7015.8515.85-
Dec 5, 202416.0016.1515.9516.1016.10-
Dec 4, 202415.8516.1015.6015.9515.95-
Dec 3, 202415.5515.9515.3515.8015.80460
Dec 2, 202415.0515.7015.0515.5015.50228
Nov 29, 202415.3015.6015.0515.0515.05138
Nov 28, 202415.3515.6015.0515.1515.15200
Nov 27, 202415.2515.5015.1515.3515.35-
Nov 26, 202415.3015.8015.1015.2515.251,754
Nov 25, 202415.2515.4015.2515.3015.3080
Nov 22, 202415.0515.4015.0515.2015.20-
Nov 21, 202414.9515.1514.8515.0515.05340
Nov 20, 202415.1015.1514.7514.9014.90-
Nov 19, 202415.4515.4514.8015.0515.051,000
Nov 18, 202415.8516.0015.2515.4015.40-
Nov 15, 202416.2016.2515.6515.6515.65-
Nov 14, 202415.4016.5015.4016.2016.20-
Nov 13, 202414.5515.4014.1515.4015.40-
Nov 12, 202415.2015.2014.1514.5514.55600
Nov 11, 202415.0015.1014.6514.8514.8555
Nov 8, 202414.6015.2514.3514.9014.90250
Nov 7, 202413.8514.8013.8514.6014.6070
Nov 6, 202414.2014.2513.6513.8013.8020
Nov 5, 202414.0014.2013.3514.2014.20200
Nov 4, 202414.0514.4013.8514.0014.00714
Nov 1, 202414.5514.6013.9013.9013.90-
Oct 31, 202414.8514.9514.0014.5514.55220
Oct 30, 202415.1015.1514.8514.8514.851,000
Oct 29, 202415.1515.2015.1015.1015.10-
Oct 28, 202415.3015.3014.9015.1015.10-
Oct 25, 202415.3515.5015.1515.3015.301,376
Oct 24, 202415.5015.6015.3515.4015.40-
Oct 23, 202415.5515.6515.4515.4515.45-
Oct 22, 202415.7515.9015.5015.5515.55200
Oct 21, 202416.0016.1015.7015.7015.70150
Oct 18, 202416.2516.5015.8015.8015.80500
Oct 17, 202416.8517.4016.2016.2516.252,000
Oct 16, 202416.9516.9516.5016.8516.85500
Oct 15, 202416.8016.9516.2016.6516.652,020
Oct 14, 202416.8016.9516.5516.7516.75-
Oct 11, 202416.4016.8016.3016.7016.70-
Oct 10, 202415.9016.5015.7016.3016.30-
Oct 9, 202415.5515.9515.4515.5515.55-
Oct 8, 202415.6516.1015.4515.4515.45-
Oct 7, 202415.8516.1015.8515.8515.85-
Oct 4, 202415.7516.1515.7516.0016.00-
Oct 3, 202415.9516.1515.7515.7515.75-
Oct 2, 202416.0016.3015.9515.9515.95-
Oct 1, 202416.0516.1015.9516.0016.00-
Sep 30, 202415.8016.1515.8016.0016.00-
Sep 27, 202415.9016.0515.8015.8015.80900
Sep 26, 202415.6515.9515.5015.9015.90800
Sep 25, 202416.1016.2015.6015.6015.60-
Sep 24, 202416.4016.4016.1016.1016.10-
Sep 23, 202416.2516.6016.2516.3516.35-
Sep 20, 202415.9516.3015.9516.2016.20-
Sep 19, 202415.5516.0515.5015.9515.95-
Sep 18, 202415.4015.6515.4015.5515.55100
Sep 17, 202415.4015.5515.3515.3515.35-
Sep 16, 202415.4015.7015.3515.4015.40-
Sep 13, 202415.1515.7515.1515.4515.45-
Sep 12, 202415.3015.3015.0015.1515.15-
Sep 11, 202414.2515.6014.1515.6015.60600
Sep 10, 202414.9015.0514.6514.7514.75-
Sep 9, 202415.2515.2514.8514.9014.90-
Sep 6, 202415.3515.3515.1015.2015.20-
Sep 5, 202415.2015.3514.8515.1515.15-
Sep 4, 202415.7015.7015.2015.2015.20520
Sep 3, 202415.7515.8015.6015.7015.70-
Sep 2, 202415.8015.9015.6515.7515.75-
Aug 30, 202415.7015.8015.7015.8015.80-
Aug 29, 202415.8515.8515.6515.7015.70-
Aug 28, 202415.9016.0515.7515.9015.90-
Aug 27, 202416.0016.2515.8015.8515.85-
Aug 26, 202416.1016.1515.7515.9015.9040
Aug 23, 202416.3516.3516.0516.2016.201,200
Aug 22, 202416.6516.8016.2516.3016.301,120
Aug 21, 202417.0517.0516.8016.8516.85-
Aug 20, 202416.7017.0516.7017.0017.0050
Aug 19, 202417.0517.3516.6016.7516.7550
Aug 16, 202417.6017.6017.0517.0517.05-
Aug 15, 202416.8517.6016.8517.5517.55-
Aug 14, 202416.9517.1016.8016.8516.85-
Aug 13, 202416.8016.9016.5516.9016.90-
Aug 12, 202416.6016.8016.5516.8016.80-
Aug 9, 202416.4516.8516.3516.4016.40-
Aug 8, 202416.0516.6516.0516.4516.45-
Aug 7, 202416.2016.7515.5516.1516.1590
Aug 6, 202415.5016.6515.4016.2016.20190
Aug 5, 202416.6016.6014.6515.4015.40200
Aug 2, 202417.4517.4516.4016.7516.75400
Aug 1, 202417.4017.5016.8017.4017.40-
Jul 31, 202416.9517.5016.9517.4017.40160
Jul 30, 202416.6017.3516.3016.9516.95-
Jul 29, 202416.4016.6516.3016.6516.65-
Jul 26, 202416.3016.4516.3016.4016.40-
Jul 25, 202416.5016.6016.2016.3016.30-
Jul 24, 202416.6016.7016.5016.5016.50200
Jul 23, 202416.9517.2016.4516.6016.60880
Jul 22, 202416.8517.1516.8017.1517.15-
Jul 19, 202416.8017.0016.8016.8516.85-
Jul 18, 202416.8516.9016.8016.8016.80-
Jul 17, 202416.8517.0016.8516.8516.85-
Jul 16, 202416.9517.0516.8516.8516.85-
Jul 15, 202416.8517.0016.8516.9516.95-
Jul 12, 202417.0017.1016.9016.9016.90-
Jul 11, 202417.1017.2016.9017.0017.008
Jul 10, 202417.7017.7517.0017.1017.10560
Jul 9, 202417.7018.0517.3017.7017.70499
Jul 8, 202418.3018.4017.5017.7017.70230
Jul 5, 202418.0518.4518.0518.3018.30-
Jul 4, 202417.9018.2017.9018.0518.05200
Jul 3, 202418.4018.4017.7017.9017.90-
Jul 2, 202418.1018.3518.0518.3518.35200
Jul 1, 202418.5018.5018.1018.1018.10120
Jun 28, 202418.6518.7018.2518.2518.25-
Jun 27, 202418.4519.0518.2518.6018.6052
Jun 26, 2024 0.50 Dividend
Jun 26, 202418.3018.3518.2518.3018.30-
Jun 25, 202418.4019.0018.4019.0018.5040
Jun 24, 202418.3518.7018.2518.5018.012,048
Jun 21, 202418.5018.6518.2518.5518.06-
Jun 20, 202418.1518.7018.1018.5018.01-
Jun 19, 202419.0019.0018.1518.2017.7210
Jun 18, 202418.5519.0018.5019.0018.5010
Jun 17, 202418.2018.7018.1518.5518.06110
Jun 14, 202418.7018.7018.1018.1017.622,100
Jun 13, 202418.5518.5518.4518.4517.964,499
Jun 12, 202418.4018.6518.2518.5518.06-
Jun 11, 202418.4518.5018.3018.4517.961,000
Jun 10, 202418.7018.7018.2518.5518.062,902
Jun 7, 202418.7018.8018.6518.6518.16-
Jun 6, 202418.8018.8018.6018.7018.21-
Jun 5, 202419.2519.2518.6018.8018.31250
Jun 4, 202418.7018.8518.4018.8018.31600
Jun 3, 202418.7018.8018.6518.6518.16-
May 31, 202418.8518.8518.3018.6518.1660
May 30, 202419.1519.1518.8018.8518.35400
May 29, 202419.2019.3519.1019.1518.65500
May 28, 202419.5019.9019.2019.2518.74900
May 27, 202419.2519.8519.2019.5018.991,011
May 24, 202419.2519.3019.2019.2018.69-
May 23, 202419.4019.8019.2019.2518.74-
May 22, 202419.4519.5019.3519.4018.89-
May 21, 202419.5019.6019.4519.4518.94500
May 20, 202419.5519.7519.4519.4518.941,000
May 17, 202419.4519.7519.2519.5519.04250
May 16, 202418.8519.4518.7519.4018.89670
May 15, 202419.0519.0518.4518.8018.31700
May 14, 202419.1519.1518.5519.0518.55348
May 13, 202418.3019.5018.3019.0518.55330
May 10, 202418.1018.4517.7018.3017.82920
May 9, 202417.5518.1017.5518.1017.62-
May 8, 202418.1018.1017.5017.5017.04520
May 7, 202418.5018.5518.0518.0517.57210
May 6, 202419.6019.6018.4018.4517.96300
May 3, 202419.5019.5519.3519.5018.99-
May 2, 202419.5519.7519.3019.4518.94-
Apr 30, 202419.4520.0019.3519.4518.94540
Apr 29, 202419.5019.9019.3519.3518.84-
Apr 26, 202419.3019.7019.3019.4018.89605
Apr 25, 202419.5019.5019.1519.4018.89-
Apr 24, 202419.5519.6519.1519.5018.9940
Apr 23, 202419.7519.8019.0519.2518.74-
Apr 22, 202418.6019.8018.4019.7019.18-
Apr 19, 202418.3018.4518.2518.4517.96-
Apr 18, 202418.8019.0518.2518.3017.82-
Apr 17, 202418.5018.8018.3018.7018.21-
Apr 16, 202419.2019.3518.4018.5018.01700
Apr 15, 202419.6519.8019.2519.2518.74690
Apr 12, 202419.6519.9019.3519.5018.99-
Apr 11, 202419.8019.8519.4019.5519.04100

Related Tickers

IXX.F init innovation in traffic systems SE
38.80
-1.52%
 
BC8.DE Bechtle AG
33.48
+0.18%
 
FI Fiserv, Inc.
204.38
-2.85%
 
APLD Applied Digital Corporation
5.13
-7.07%