Allgeier SE - AEIN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	16.7	16.35	16.35	16.8	16.15	16,136
October 16, 2025	17.35	16.95	16.95	17.35	16.85	4,655
October 15, 2025	17	17.3	17.3	17.5	17	18,478
October 14, 2025	17.25	16.95	16.95	17.4	16.7	22,525
October 13, 2025	17	17.4	17.4	17.4	16.7	29,880
October 10, 2025	17.4	16.7	16.7	17.4	16.7	15,531
October 09, 2025	17.3	17.4	17.4	17.6	17.1	20,153
October 08, 2025	17.7	17.4	17.4	17.7	17.35	6,458
October 07, 2025	17.9	17.6	17.6	17.9	17.6	4,752
October 06, 2025	18.05	17.8	17.8	18.2	17.75	4,088
October 03, 2025	18.15	17.75	17.75	18.3	17.75	8,841
October 02, 2025	18.5	18.2	18.2	18.65	18.05	8,839
October 01, 2025	18.45	18.3	18.3	18.55	18.3	6,989
September 30, 2025	18.4	18.5	18.5	18.6	18.3	6,725
September 29, 2025	18.1	18.35	18.35	18.35	18	2,386
September 26, 2025	18.4	18.1	18.1	18.4	17.95	3,373
September 25, 2025	18.25	18.15	18.15	18.5	18.1	2,015
September 24, 2025	18.35	18.45	18.45	18.65	18.35	11,434
September 23, 2025	18.15	18.55	18.55	18.55	18	3,258
September 22, 2025	17.9	17.9	17.9	17.9	17.9	2,163
September 19, 2025	17.95	17.9	17.9	18.05	17.85	3,183
September 18, 2025	18	18	18	18.05	17.8	8,922
September 17, 2025	17.75	17.9	17.9	17.9	17.55	8,964
September 16, 2025	17.9	17.65	17.65	17.9	17.6	2,317
September 15, 2025	18	17.6	17.6	18	17.6	4,255
September 12, 2025	18.15	17.75	17.75	18.15	17.75	11,770
September 11, 2025	18.3	17.85	17.85	18.3	17.75	5,826
September 10, 2025	17.9	17.95	17.95	18.3	17.9	8,189
September 09, 2025	18.3	17.9	17.9	18.5	17.9	8,723
September 08, 2025	18.4	18.35	18.35	18.6	18	10,048
September 05, 2025	18	18.45	18.45	18.5	17.95	12,174
September 04, 2025	17.8	17.8	17.8	18.35	17.8	6,199
September 03, 2025	17.3	17.65	17.65	17.8	17.3	8,735
September 02, 2025	17.6	17.25	17.25	17.7	17.25	4,910
September 01, 2025	17.85	17.7	17.7	17.85	17.6	5,522
August 29, 2025	17.55	17.55	17.55	18.15	17.25	33,131
August 28, 2025	17.35	17.65	17.65	17.8	17.35	4,117
August 27, 2025	17.75	17.45	17.45	17.8	17.45	5,535
August 26, 2025	17.45	17.45	17.45	17.7	17.25	6,543
August 25, 2025	17.5	17.4	17.4	17.55	17.35	1,546
August 22, 2025	17.35	17.4	17.4	17.65	17.1	9,489
August 21, 2025	17.8	16.95	16.95	17.8	16.9	4,011
August 20, 2025	17.85	17.7	17.7	17.95	17.7	11,468
August 19, 2025	17.85	18.05	18.05	18.05	17.65	11,116
August 18, 2025	17.7	18.2	18.2	18.35	17.65	13,201
August 15, 2025	17.75	17.75	17.75	18	17.7	1,759
August 14, 2025	17	17.7	17.7	17.9	17	8,257
August 13, 2025	17.55	17.45	17.45	17.6	17.3	6,811
August 12, 2025	18	17.8	17.8	18	17.65	5,944
August 11, 2025	18.4	17.9	17.9	18.4	17.7	9,881
August 08, 2025	17.85	18.45	18.45	18.6	17.85	12,463
August 07, 2025	18.3	18	18	18.3	17.55	9,371
August 06, 2025	18.5	17.65	17.65	18.5	17.65	4,005
August 05, 2025	18.1	18.2	18.2	18.3	18.05	2,465
August 04, 2025	18.35	17.95	17.95	18.45	17.9	10,519
August 01, 2025	18.65	18.2	18.2	18.65	17.95	19,721
July 31, 2025	19.2	18.7	18.7	19.25	18.7	16,430
July 30, 2025	19.15	19.05	19.05	19.3	19.05	5,551
July 29, 2025	19.25	19.25	19.25	19.4	19	8,700
July 28, 2025	20	19.25	19.25	20	19.25	11,958

Allgeier SE (AEIN.DE) XETRA