UK markets closed

Allgeier SE (AEIN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.50-0.05 (-0.26%)
At close: 08:02AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.5019.5019.5019.5019.5052
02 May 202419.5519.5519.5519.5519.55-
30 Apr 202419.4019.4019.4019.4019.40-
29 Apr 202419.5019.5019.5019.5019.50-
26 Apr 202419.5019.5019.5019.5019.50-
25 Apr 202419.5019.5019.5019.5019.50-
24 Apr 202419.3019.6019.3019.4019.4052
23 Apr 202419.7519.7519.7519.7519.75-
22 Apr 202418.6018.6018.6018.6018.60-
19 Apr 202418.2518.2518.2518.2518.25-
18 Apr 202418.8018.8018.8018.8018.80-
17 Apr 202418.5518.5518.5518.5518.55-
16 Apr 202419.2519.2518.5018.5018.50190
15 Apr 202419.6519.6519.6519.6519.65-
12 Apr 202419.6519.6519.6519.6519.65-
11 Apr 202419.8019.9519.8019.9519.953
10 Apr 202420.3020.3020.3020.3020.30-
09 Apr 202420.1020.1020.1020.1020.10-
08 Apr 202420.3020.3020.3020.3020.30-
05 Apr 202420.1020.1020.1020.1020.1025
04 Apr 202420.5020.6020.5020.6020.603
03 Apr 202420.6020.6020.6020.6020.60-
02 Apr 202420.1020.5020.1020.5020.5016
28 Mar 202421.0021.0021.0021.0021.00800
27 Mar 202420.7520.7520.6020.6020.60122
26 Mar 202418.9820.7018.9820.7020.70625
25 Mar 202418.7419.2818.7419.2819.28674
22 Mar 202418.6418.6418.6418.6418.64-
21 Mar 202418.6218.8618.6218.8618.86120
20 Mar 202418.4818.4818.4818.4818.48-
19 Mar 202418.8618.9418.8618.9418.94170
18 Mar 202418.4818.4818.4818.4818.48-
15 Mar 202419.2819.2819.2819.2819.28-
14 Mar 202419.2219.2219.2219.2219.22-
13 Mar 202418.4419.5818.4419.5819.58271
12 Mar 202417.8217.8217.8217.8217.82-
11 Mar 202418.2618.2618.2618.2618.26-
08 Mar 202417.5818.7817.5818.4418.441,655
07 Mar 202416.5017.4016.3417.4017.401,050
06 Mar 202416.3816.7816.3816.7816.78131
05 Mar 202416.6416.6416.6416.6416.64-
04 Mar 202416.9816.9816.9816.9816.98500
01 Mar 202417.2617.2617.0017.0017.00200
29 Feb 202417.9417.9417.9417.9417.94-
28 Feb 202417.9417.9417.9417.9417.94-
27 Feb 202417.9418.0217.9418.0218.02833
26 Feb 202418.0418.1218.0418.1218.12100
23 Feb 202418.0418.0418.0418.0418.04-
22 Feb 202418.3818.3818.3818.3818.38-
21 Feb 202418.7218.7218.2818.2818.2870
20 Feb 202418.3418.3418.3418.3418.34-
19 Feb 202418.9618.9618.4418.4418.44300
16 Feb 202418.8618.8618.8618.8618.86-
15 Feb 202418.1618.1618.1618.1618.16-
14 Feb 202418.3418.3418.3418.3418.34-
13 Feb 202418.5818.5818.5818.5818.58-
12 Feb 202418.7818.7818.6018.6018.60930
09 Feb 202418.6418.6418.6418.6418.64-
08 Feb 202418.5618.5818.5618.5818.58210
07 Feb 202418.8418.8418.8418.8418.84-
06 Feb 202419.6219.6219.0219.0219.025
05 Feb 202420.0020.0520.0020.0520.0570
02 Feb 202420.2020.2020.2020.2020.20-
01 Feb 202420.2020.2020.2020.2020.20-
31 Jan 202420.3020.3020.3020.3020.30-
30 Jan 202420.4520.6520.4520.6520.65155
29 Jan 202420.2020.5020.2020.5020.50390
26 Jan 202420.6020.6020.6020.6020.60-
25 Jan 202420.6520.8020.6520.8020.80400
24 Jan 202420.7520.7520.7520.7520.75-
23 Jan 202420.7520.7520.7520.7520.75-
22 Jan 202420.8020.8020.8020.8020.80-
19 Jan 202420.7020.7020.7020.7020.70-
18 Jan 202420.4020.4020.4020.4020.40-
17 Jan 202420.7520.7520.7520.7520.75-
16 Jan 202420.5020.5020.5020.5020.50-
15 Jan 202420.9520.9520.9520.9520.95-
12 Jan 202420.9520.9520.9520.9520.95-
11 Jan 202420.5020.5020.5020.5020.50-
10 Jan 202420.8521.0020.8521.0021.00120
09 Jan 202421.0021.0021.0021.0021.00-
08 Jan 202420.8520.8520.8520.8520.85-
05 Jan 202421.0021.0021.0021.0021.00-
04 Jan 202421.2521.5521.2521.5521.55108
03 Jan 202421.2021.2021.2021.2021.20-
02 Jan 202421.5021.5021.5021.5021.50-
29 Dec 202321.2521.3021.2521.3021.30200
28 Dec 202321.4021.4021.4021.4021.40-
27 Dec 202321.2521.2521.2521.2521.25-
22 Dec 202320.8520.9020.8520.9020.90150
21 Dec 202321.1521.1521.1521.1521.15-
20 Dec 202320.8021.2520.8021.2521.25150
19 Dec 202320.3520.3520.3520.3520.35-
18 Dec 202320.6020.6020.6020.6020.60-
15 Dec 202320.7021.3520.7021.3521.35150
14 Dec 202321.0021.0020.6020.6020.6050
13 Dec 202320.7020.8020.6020.8020.80650
12 Dec 202320.8021.1020.6021.1021.10580
11 Dec 202320.9520.9520.9520.9520.95-
08 Dec 202321.2521.2521.2521.2521.25-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...