Allgeier SE (0RUM.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:55PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 10 |
| 17 Apr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 6 |
| 16 Apr 2024 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | 175 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 15 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 20 |
| 05 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3 |
| 04 Apr 2024 | 20.60 | 20.60 | 20.30 | 20.60 | 20.60 | 890 |
| 03 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1,388 |
| 02 Apr 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 1,602 |
| 28 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,975 |
| 27 Mar 2024 | 20.45 | 20.60 | 20.45 | 20.60 | 20.60 | 914 |
| 26 Mar 2024 | 19.34 | 20.25 | 19.34 | 20.25 | 20.25 | 380 |
| 25 Mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2 |
| 22 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 2 |
| 21 Mar 2024 | 18.66 | 18.78 | 18.66 | 18.78 | 18.78 | 7 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 19.26 | 19.26 | 18.52 | 18.52 | 18.52 | 53 |
| 18 Mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 50 |
| 15 Mar 2024 | 19.06 | 19.06 | 18.00 | 18.60 | 18.60 | 714 |
| 14 Mar 2024 | 19.56 | 19.56 | 19.38 | 19.38 | 19.38 | 400 |
| 13 Mar 2024 | 19.44 | 19.58 | 19.26 | 19.26 | 19.26 | 280 |
| 12 Mar 2024 | 18.16 | 18.28 | 18.16 | 18.28 | 18.28 | 540 |
| 11 Mar 2024 | 18.00 | 18.00 | 17.52 | 17.62 | 17.62 | 886 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 16.60 | 16.60 | 16.54 | 16.54 | 16.54 | 75,459 |
| 06 Mar 2024 | 16.46 | 16.50 | 16.44 | 16.44 | 16.44 | 23,439 |
| 05 Mar 2024 | 16.56 | 16.56 | 16.45 | 16.45 | 16.45 | 35,984 |
| 04 Mar 2024 | 16.80 | 16.88 | 16.80 | 16.88 | 16.88 | 51,368 |
| 01 Mar 2024 | 16.84 | 16.85 | 16.84 | 16.85 | 16.85 | 6,280 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 40 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 12 |
| 20 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 10 |
| 19 Feb 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 15 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 10 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2,962 |
| 31 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 586 |
| 30 Jan 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 927 |
| 29 Jan 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 22 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1,960 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 347 |
| 15 Jan 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 207 |
| 12 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 500 |
| 11 Jan 2024 | 20.80 | 20.80 | 20.30 | 20.55 | 20.55 | 800 |
| 10 Jan 2024 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | 1,222 |
| 09 Jan 2024 | 20.80 | 20.91 | 20.80 | 20.80 | 20.80 | 521 |
| 08 Jan 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 357 |
| 05 Jan 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 365 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | 190 |
| 29 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 570 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 674 |
| 22 Dec 2023 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | 79 |
| 21 Dec 2023 | 20.90 | 21.55 | 20.90 | 21.10 | 21.10 | 1,168 |
| 20 Dec 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 404 |
| 19 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 4 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 21.45 | 21.45 | 21.00 | 21.25 | 21.25 | 610 |
| 14 Dec 2023 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 249 |
| 13 Dec 2023 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | 17,958 |
| 12 Dec 2023 | 20.95 | 20.95 | 20.85 | 20.85 | 20.85 | 806 |
| 11 Dec 2023 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 234 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 87 |
| 06 Dec 2023 | 21.20 | 21.33 | 21.20 | 21.33 | 21.33 | 175 |
| 05 Dec 2023 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | 548 |
| 04 Dec 2023 | 21.30 | 21.50 | 21.20 | 21.20 | 21.20 | 106 |
| 01 Dec 2023 | 21.40 | 21.70 | 21.40 | 21.60 | 21.60 | 4,450 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.