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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20	20.6	20.6	20.8	20	27,351
December 03, 2025	19.95	20	20	20.1	19.65	10,581
December 02, 2025	19.85	19.75	19.75	19.9	19.7	2,194
December 01, 2025	20.2	19.65	19.65	20.3	19.5	28,394
November 28, 2025	18.8	20.3	20.3	20.5	18.75	25,100
November 27, 2025	17.5	18.8	18.8	19	17.4	37,197
November 26, 2025	17.7	17.2	17.2	17.7	17.1	1,490
November 25, 2025	17.3	17.45	17.45	17.6	17.05	3,988
November 24, 2025	16.75	17.2	17.2	17.2	16.7	7,337
November 21, 2025	16.95	16.65	16.65	17	16.5	9,554
November 20, 2025	16.9	17.1	17.1	17.1	16.85	8,377
November 19, 2025	16.4	16.95	16.95	16.95	16.4	4,451
November 18, 2025	16.85	16.65	16.65	16.85	16.5	31,794
November 17, 2025	17.05	17	17	17.55	16.95	11,075
November 14, 2025	17.1	17.25	17.25	17.95	16.95	25,869
November 13, 2025	17.05	17.05	17.05	17.05	17.05	6,008
November 12, 2025	17.2	17.05	17.05	17.2	17	6,066
November 11, 2025	17.05	16.95	16.95	17.1	16.95	1,149
November 10, 2025	16.9	16.9	16.9	16.9	16.9	5,813
November 07, 2025	17.35	16.9	16.9	17.35	16.85	4,216
November 06, 2025	17.85	16.9	16.9	17.85	16.9	12,268
November 05, 2025	18.2	17.85	17.85	18.75	17.8	15,144
November 04, 2025	18.35	18.25	18.25	18.4	18.15	7,773
November 03, 2025	18.45	18.5	18.5	18.9	18.35	25,340
October 31, 2025	18.45	18.3	18.3	18.45	18.3	1,236
October 30, 2025	17.85	18.45	18.45	18.45	17.85	7,257
October 29, 2025	18.75	17.8	17.8	18.75	17.8	13,577
October 28, 2025	17.9	18.1	18.1	18.7	17.9	18,902
October 27, 2025	18	18	18	18.25	17.65	29,793
October 24, 2025	17.85	18	18	18.7	17.75	74,589
October 23, 2025	17	16.4	16.4	17	16.25	11,860
October 22, 2025	16.8	16.55	16.55	17	16.55	17,331
October 21, 2025	17	16.6	16.6	17.05	16.6	4,116
October 20, 2025	16.15	16.8	16.8	16.8	16.15	6,509
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

Allgeier SE (AEIN.DE) XETRA