Allgeier SE AEIN
XETR · Germany · Technology Services
€14.35+0.10 (+0.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €14.35 | +0.70% | €14.35 | €14.50 | €14.15 | 2.17K |
| 2026-09-30 | €14.25 | -0.35% | €14.35 | €14.35 | €13.45 | 36.35K |
| 2026-09-29 | €14.30 | -3.38% | €14.85 | €14.90 | €14.30 | 11.12K |
| 2026-09-28 | €14.80 | 0.00% | €14.85 | €14.90 | €14.70 | 1.16K |
| 2026-09-25 | €14.80 | +1.37% | €14.65 | €14.80 | €14.65 | 695 |
| 2026-09-24 | €14.60 | -2.01% | €14.85 | €14.85 | €14.60 | 1.59K |
| 2026-09-23 | €14.90 | -0.67% | €15.00 | €15.10 | €14.85 | 5.03K |
| 2026-09-22 | €15.00 | -0.66% | €15.05 | €15.50 | €15.00 | 4.44K |
| 2026-09-21 | €15.10 | +0.67% | €15.20 | €15.20 | €15.00 | 916 |
| 2026-09-18 | €15.00 | -2.91% | €15.45 | €15.50 | €15.00 | 658 |
| 2026-09-17 | €15.45 | +1.98% | €15.00 | €15.45 | €15.00 | 2.82K |
| 2026-09-16 | €15.15 | -0.33% | €15.15 | €15.35 | €15.15 | 1.20K |
| 2026-09-15 | €15.20 | -1.30% | €15.40 | €15.40 | €15.20 | 726 |
| 2026-09-14 | €15.40 | +1.65% | €15.15 | €15.40 | €15.05 | 1.63K |
| 2026-09-11 | €15.15 | -0.33% | €15.25 | €15.45 | €15.00 | 11.19K |
| 2026-09-10 | €15.20 | -0.98% | €15.45 | €15.50 | €15.20 | 3.28K |
| 2026-09-09 | €15.35 | -1.29% | €15.35 | €15.55 | €15.35 | 1.14K |
| 2026-09-08 | €15.55 | +0.97% | €15.45 | €15.55 | €15.35 | 1.38K |
| 2026-09-07 | €15.40 | -1.28% | €15.55 | €15.55 | €15.40 | 3.67K |
| 2026-09-04 | €15.60 | 0.00% | €15.75 | €15.95 | €15.60 | 1.72K |
| 2026-09-03 | €15.60 | +0.32% | €15.70 | €15.75 | €15.50 | 1.98K |
| 2026-09-02 | €15.55 | +0.65% | €15.50 | €15.70 | €15.50 | 810 |
| 2026-09-01 | €15.45 | -2.22% | €16.00 | €16.05 | €15.45 | 14.23K |
| 2026-08-31 | €15.80 | -3.36% | €16.15 | €16.15 | €15.80 | 4.32K |
| 2026-08-28 | €16.35 | +4.14% | €15.85 | €16.40 | €15.85 | 6.16K |
| 2026-08-27 | €15.70 | -0.63% | €15.90 | €15.95 | €15.70 | 726 |
| 2026-08-26 | €15.80 | -3.07% | €15.50 | €16.05 | €15.50 | 4.97K |
| 2026-08-25 | €16.30 | +3.82% | €15.65 | €16.30 | €15.65 | 1.62K |
| 2026-08-24 | €15.70 | -1.88% | €15.90 | €15.90 | €15.65 | 3.43K |
| 2026-08-21 | €16.00 | +1.91% | €15.75 | €16.05 | €15.65 | 4.34K |
| 2026-08-20 | €15.70 | -1.26% | €16.00 | €16.00 | €15.70 | 4.56K |
| 2026-08-19 | €15.90 | +0.63% | €16.05 | €16.05 | €15.85 | 1.47K |
| 2026-08-18 | €15.80 | -1.25% | €15.90 | €16.00 | €15.80 | 3.07K |
| 2026-08-17 | €16.00 | +0.63% | €16.40 | €16.40 | €15.90 | 2.86K |
| 2026-08-14 | €15.90 | -1.85% | €16.25 | €16.25 | €15.85 | 3.24K |
| 2026-08-13 | €16.20 | -1.22% | €16.30 | €16.35 | €16.05 | 6.83K |
| 2026-08-12 | €16.40 | -0.30% | €16.45 | €16.55 | €16.35 | 6.91K |
| 2026-08-11 | €16.45 | -1.20% | €16.45 | €16.60 | €16.30 | 14.18K |
| 2026-08-10 | €16.65 | -0.60% | €16.60 | €16.85 | €16.40 | 9.57K |
| 2026-08-07 | €16.75 | -1.47% | €17.20 | €17.20 | €16.50 | 15.58K |
| 2026-08-06 | €17.00 | +2.72% | €16.75 | €17.00 | €16.45 | 8.21K |
| 2026-08-05 | €16.55 | -1.78% | €16.85 | €16.85 | €16.30 | 867 |
| 2026-08-04 | €16.85 | +2.12% | €16.90 | €17.00 | €16.40 | 8.21K |
| 2026-08-03 | €16.50 | -0.60% | €17.20 | €17.20 | €16.50 | 5.47K |
| 2026-07-31 | €16.60 | +1.84% | €16.50 | €17.05 | €16.50 | 8.76K |
| 2026-07-30 | €16.30 | -2.10% | €17.20 | €17.20 | €16.30 | 5.80K |
| 2026-07-29 | €16.65 | -4.58% | €17.20 | €17.30 | €16.60 | 12.11K |
| 2026-07-28 | €17.45 | +4.49% | €16.70 | €17.50 | €16.50 | 22.34K |
| 2026-07-27 | €16.70 | +6.37% | €15.85 | €16.70 | €15.85 | 2.50K |
| 2026-07-24 | €15.70 | -1.88% | €16.00 | €16.10 | €15.55 | 12.51K |
| 2026-07-23 | €16.00 | -1.84% | €16.75 | €16.75 | €15.95 | 3.66K |
| 2026-07-22 | €16.30 | -2.69% | €16.60 | €16.60 | €16.05 | 11.53K |
| 2026-07-21 | €16.75 | +0.90% | €16.90 | €16.95 | €16.60 | 2.14K |
| 2026-07-20 | €16.60 | 0.00% | €16.70 | €16.80 | €16.60 | 2.84K |
| 2026-07-17 | €16.60 | -0.30% | €16.60 | €16.90 | €16.60 | 4.23K |
| 2026-07-16 | €16.65 | +6.05% | €16.00 | €16.95 | €16.00 | 20.49K |
| 2026-07-15 | €15.70 | +0.32% | €16.35 | €16.35 | €15.70 | 5.75K |
| 2026-07-14 | €15.65 | -3.69% | €16.20 | €16.20 | €15.50 | 14.42K |
| 2026-07-13 | €16.25 | +0.62% | €16.05 | €16.35 | €16.05 | 1.72K |
| 2026-07-10 | €16.15 | 0.00% | €16.40 | €16.40 | €16.10 | 678 |
| 2026-07-09 | €16.15 | -2.12% | €16.45 | €16.45 | €16.05 | 2.10K |
| 2026-07-08 | €16.50 | +1.54% | €16.20 | €16.65 | €16.05 | 10.99K |
| 2026-07-07 | €16.25 | -0.31% | €16.35 | €16.35 | €16.05 | 2.90K |
| 2026-07-06 | €16.30 | +3.16% | €16.00 | €16.30 | €16.00 | 3.22K |
| 2026-07-03 | €15.80 | -0.94% | €16.10 | €16.10 | €15.80 | 4.32K |
| 2026-07-02 | €15.95 | -1.24% | €16.45 | €16.45 | €15.95 | 4.37K |
| 2026-07-01 | €16.15 | +0.94% | €14.90 | €16.30 | €14.90 | 10.33K |
| 2026-06-30 | €16.00 | -2.14% | €16.30 | €16.30 | €15.60 | 13.23K |
| 2026-06-29 | €16.35 | +2.19% | €16.60 | €16.60 | €16.00 | 19.74K |
| 2026-06-26 | €16.00 | +2.89% | €15.60 | €16.00 | €15.45 | 10.28K |
| 2026-06-25 | €15.55 | 0.00% | €15.45 | €15.90 | €15.45 | 10.23K |
| 2026-06-24 | €15.55 | -2.20% | €16.00 | €16.00 | €15.35 | 6.01K |
| 2026-06-23 | €15.90 | +1.92% | €15.65 | €15.90 | €15.45 | 8.92K |
| 2026-06-22 | €15.60 | +0.97% | €15.40 | €15.60 | €15.35 | 6.50K |
| 2026-06-19 | €15.45 | +1.31% | €15.65 | €15.70 | €15.25 | 6.19K |
| 2026-06-18 | €15.25 | -3.48% | €15.70 | €15.70 | €15.10 | 3.79K |
| 2026-06-17 | €15.80 | +1.94% | €15.75 | €16.00 | €15.70 | 9.64K |
| 2026-06-16 | €15.50 | -0.96% | €15.55 | €15.80 | €15.40 | 12.04K |
| 2026-06-15 | €15.65 | +0.32% | €15.60 | €16.05 | €15.50 | 12.26K |
| 2026-06-12 | €15.60 | +0.65% | €15.60 | €15.95 | €15.45 | 22.01K |
| 2026-06-11 | €15.50 | +4.03% | €15.10 | €15.75 | €15.00 | 22.18K |
| 2026-06-10 | €14.90 | -3.56% | €16.05 | €16.05 | €14.85 | 13.84K |
| 2026-06-09 | €15.45 | -3.74% | €16.15 | €16.15 | €15.45 | 11.47K |
| 2026-06-08 | €16.05 | -1.23% | €16.45 | €16.45 | €15.65 | 16.61K |
| 2026-06-05 | €16.25 | -2.11% | €16.75 | €16.75 | €16.05 | 6.29K |
| 2026-06-04 | €16.60 | +0.61% | €16.40 | €16.75 | €16.40 | 2.64K |
| 2026-06-03 | €16.50 | -3.51% | €16.75 | €16.90 | €16.50 | 6.99K |
| 2026-06-02 | €17.10 | -0.58% | €17.25 | €17.25 | €16.85 | 11.69K |
| 2026-06-01 | €17.20 | -0.29% | €17.30 | €17.40 | €16.95 | 10.97K |
| 2026-05-29 | €17.25 | +1.17% | €17.00 | €17.50 | €16.95 | 9.82K |