Advertisement
U.S. Markets closed

Allgeier SE (AEIN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
15.10-0.05 (-0.33%)
At close: 08:03AM CET
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 2024------
Oct 30, 2024------
Oct 29, 202415.1515.2015.1515.1515.151,300
Oct 28, 202415.3015.3015.3015.3015.30-
Oct 25, 202415.4015.4515.4015.4515.45120
Oct 24, 202415.5015.5015.5015.5015.50-
Oct 23, 202415.5515.5515.5515.5515.552,300
Oct 22, 202415.7515.7515.5015.5015.5017
Oct 21, 202415.9516.2015.8516.2016.20482
Oct 18, 202416.2516.2516.2516.2516.2570
Oct 17, 202416.6516.9016.6516.7516.752,000
Oct 16, 202416.6517.0016.6517.0017.00150
Oct 15, 202416.8016.9016.8016.9016.90150
Oct 14, 202416.8017.1016.7017.1017.1056
Oct 11, 202416.4016.4016.4016.4016.40-
Oct 10, 202415.5516.2015.5516.2016.20250
Oct 09, 202415.5015.5015.5015.5015.50-
Oct 08, 202415.6515.6515.4015.4015.407
Oct 07, 202415.8515.8515.8515.8515.85-
Oct 04, 202415.7516.0515.7516.0516.05312
Oct 03, 202415.9515.9515.9515.9515.95-
Oct 02, 202416.0016.0016.0016.0016.00-
Oct 01, 202416.0016.0016.0016.0016.00-
Sep 30, 202415.8015.8015.8015.8015.80-
Sep 27, 202415.9015.9015.9015.9015.90-
Sep 26, 202415.6015.6015.5015.5015.504
Sep 25, 202416.1016.1015.9015.9015.904
Sep 24, 202416.4016.4016.4016.4016.40-
Sep 23, 202416.2516.2516.2516.2516.25-
Sep 20, 202415.9516.2515.9516.2516.2550
Sep 19, 202415.5515.5515.5515.5515.55-
Sep 18, 202415.3515.3515.3515.3515.35-
Sep 17, 202415.4515.4515.4515.4515.45-
Sep 16, 202415.4015.4015.4015.4015.40-
Sep 13, 202415.1515.5515.1515.5515.557
Sep 12, 202415.3515.3515.3515.3515.35-
Sep 11, 202414.7514.7514.7514.7514.75-
Sep 10, 202414.9014.9014.6014.7514.75819
Sep 09, 202415.2515.2515.2515.2515.25-
Sep 06, 202415.2515.2515.2515.2515.25-
Sep 05, 202415.2015.2015.2015.2015.20100
Sep 04, 202415.7015.7015.7015.7015.70-
Sep 03, 202415.7515.7515.7515.7515.75-
Sep 02, 202415.8015.8015.8015.8015.80-
Aug 30, 202415.7015.7015.7015.7015.70-
Aug 29, 202415.8516.1515.8516.1516.154
Aug 28, 202415.9015.9015.9015.9015.90-
Aug 27, 202415.9515.9515.9515.9515.95-
Aug 26, 202416.1016.1016.1016.1016.10-
Aug 23, 202416.3516.3516.2516.2516.252
Aug 22, 202416.5016.9016.5016.9016.90760
Aug 21, 202417.0517.0517.0517.0517.05-
Aug 20, 202416.7016.7016.7016.7016.70-
Aug 19, 202417.0517.0516.9516.9516.954
Aug 16, 202417.6017.6017.6017.6017.60-
Aug 15, 202416.8517.5516.8517.5517.55450
Aug 14, 202416.9516.9516.9516.9516.95-
Aug 13, 202416.8016.8016.6516.6516.65145
Aug 12, 202416.5516.5516.5516.5516.55-
Aug 09, 202416.4516.4516.4516.4516.45-
Aug 08, 202416.0516.0516.0516.0516.05-
Aug 07, 202416.2016.7016.1016.2016.20480
Aug 06, 202415.4016.2015.4016.2016.20200
Aug 05, 202416.5516.5516.2016.5016.50280
Aug 02, 202417.4517.4517.4517.4517.45-
Aug 01, 202417.4517.5017.4517.5017.50100
Jul 31, 202416.9516.9516.9516.9516.95-
Jul 30, 202416.6016.6016.6016.6016.60-
Jul 29, 202416.4016.4016.4016.4016.40-
Jul 26, 202416.2516.2516.2516.2516.25-
Jul 25, 202416.5016.5016.4516.4516.4510
Jul 24, 202416.6016.6016.6016.6016.60-
Jul 23, 202417.1017.1016.8016.8016.80150
Jul 22, 202416.8517.2516.8517.2517.254
Jul 19, 202416.8017.1016.8017.1017.10350
Jul 18, 202416.8516.8516.8516.8516.85-
Jul 17, 202416.8516.8516.8516.8516.85-
Jul 16, 202416.9516.9516.9516.9516.95-
Jul 15, 202416.7016.9516.7016.9516.951,635
Jul 12, 202416.8517.0016.8517.0017.0050
Jul 11, 202417.1017.1017.1017.1017.10-
Jul 10, 202417.7017.7017.0017.0017.00150
Jul 09, 202417.7018.0517.7018.0518.05100
Jul 08, 202418.3018.4518.3018.4518.4530
Jul 05, 202418.0518.0518.0518.0518.05-
Jul 04, 202417.9017.9017.9017.9017.90-
Jul 03, 202418.4018.4018.4018.4018.40-
Jul 02, 202418.1018.1018.1018.1018.10-
Jul 01, 202418.4518.4518.4518.4518.45-
Jun 28, 202418.6518.6518.4518.4518.4521
Jun 27, 202418.4019.1018.4019.1019.10150
Jun 26, 202418.7018.7018.7018.7018.70-
Jun 25, 202418.4518.7518.4518.7518.7540
Jun 24, 202418.6518.6518.5018.5518.55736
Jun 21, 202418.5018.5018.5018.5018.50-
Jun 20, 202418.1518.1518.1518.1518.15-
Jun 19, 202419.0519.0519.0519.0519.05-
Jun 18, 202418.5518.5518.5518.5518.55-
Jun 17, 202418.2018.2018.2018.2018.20-
Jun 14, 202418.6518.6518.4018.4018.4025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...