Comparing Back to the side-by-side chart ↗
Allgeier SE (AEIN.DE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -5% vs the 50-day and -15.4% vs the 200-day average, 42.6% below the 52-week high and +6.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Allgeier SE trades 5.0% below its 50-day and 15.4% below its 200-day moving average. (as of 2026-10-30)
Allgeier SE supplies information-technology services and software across Germany, working through two divisions: Enterprise IT and mgm technology partners. Enterprise IT covers software lifecycle work, nearshore and offshore delivery, cloud and managed services, IT security and infrastructure support, while mgm technology partners builds and runs bespoke business software such as document management, e-commerce platforms and process-automation tools.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AEIN.DE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.65 | 13.95 | 13.55 | 13.90 | +2.58% | 4,439 |
| 2026-10-29 | 14.05 | 14.35 | 13.55 | 13.55 | -2.87% | 17,559 |
| 2026-10-28 | 14.00 | 14.30 | 13.95 | 13.95 | +0.36% | 6,068 |
| 2026-10-27 | 14.25 | 14.40 | 13.90 | 13.90 | -1.77% | 19,216 |
| 2026-10-26 | 14.10 | 14.55 | 14.10 | 14.15 | -1.74% | 3,739 |
| 2026-10-23 | 14.40 | 14.40 | 14.25 | 14.40 | +1.77% | 3,769 |
| 2026-10-22 | 14.30 | 14.35 | 14.05 | 14.15 | +0.00% | 10,444 |
| 2026-10-21 | 13.30 | 14.40 | 13.30 | 14.15 | +5.20% | 30,834 |
| 2026-10-20 | 13.65 | 13.70 | 13.35 | 13.45 | -0.74% | 7,239 |
| 2026-10-19 | 13.30 | 13.70 | 13.30 | 13.55 | +1.12% | 7,242 |
| 2026-10-16 | 13.45 | 13.50 | 13.20 | 13.40 | -0.74% | 18,693 |
| 2026-10-15 | 13.60 | 13.60 | 13.40 | 13.50 | +0.37% | 8,170 |
| 2026-10-14 | 13.50 | 13.65 | 13.30 | 13.45 | -0.74% | 21,132 |
| 2026-10-13 | 13.45 | 13.70 | 13.45 | 13.55 | +0.37% | 11,112 |
| 2026-10-12 | 13.30 | 13.70 | 13.30 | 13.50 | -1.82% | 6,092 |
| 2026-10-09 | 13.25 | 13.75 | 13.25 | 13.75 | +4.17% | 10,015 |
| 2026-10-08 | 13.40 | 13.40 | 13.10 | 13.20 | -1.49% | 12,898 |
| 2026-10-07 | 14.00 | 14.00 | 13.40 | 13.40 | -2.55% | 10,098 |
| 2026-10-06 | 13.95 | 14.05 | 13.75 | 13.75 | -1.08% | 7,008 |
| 2026-10-05 | 14.00 | 14.20 | 13.90 | 13.90 | -1.77% | 4,314 |
| 2026-10-02 | 14.40 | 14.45 | 14.15 | 14.15 | -1.39% | 3,282 |
| 2026-10-01 | 14.35 | 14.50 | 14.15 | 14.35 | +0.70% | 2,172 |
| 2026-09-30 | 14.35 | 14.35 | 13.45 | 14.25 | -0.35% | 36,346 |
| 2026-09-29 | 14.85 | 14.90 | 14.30 | 14.30 | -3.38% | 10,805 |
| 2026-09-28 | 14.85 | 14.90 | 14.70 | 14.80 | +0.00% | 1,155 |
| 2026-09-25 | 14.65 | 14.80 | 14.65 | 14.80 | +1.37% | 695 |
| 2026-09-24 | 14.85 | 14.85 | 14.60 | 14.60 | -2.01% | 1,586 |
| 2026-09-23 | 15.00 | 15.10 | 14.85 | 14.90 | -0.67% | 4,232 |
| 2026-09-22 | 15.05 | 15.50 | 15.00 | 15.00 | -0.66% | 4,435 |
| 2026-09-21 | 15.20 | 15.20 | 15.00 | 15.10 | +0.67% | 916 |
| 2026-09-18 | 15.45 | 15.50 | 15.00 | 15.00 | -2.91% | 658 |
| 2026-09-17 | 15.00 | 15.45 | 15.00 | 15.45 | +1.98% | 2,822 |
| 2026-09-16 | 15.15 | 15.35 | 15.15 | 15.15 | -0.33% | 1,197 |
| 2026-09-15 | 15.40 | 15.40 | 15.20 | 15.20 | -1.30% | 726 |
| 2026-09-14 | 15.15 | 15.40 | 15.05 | 15.40 | +1.65% | 1,632 |
| 2026-09-11 | 15.25 | 15.45 | 15.00 | 15.15 | -0.33% | 11,190 |
| 2026-09-10 | 15.45 | 15.50 | 15.20 | 15.20 | -0.98% | 3,284 |
| 2026-09-09 | 15.35 | 15.55 | 15.35 | 15.35 | -1.29% | 1,052 |
| 2026-09-08 | 15.45 | 15.55 | 15.35 | 15.55 | +0.97% | 1,379 |
| 2026-09-07 | 15.55 | 15.55 | 15.40 | 15.40 | -1.28% | 3,671 |
| 2026-09-04 | 15.75 | 15.95 | 15.60 | 15.60 | +0.00% | 1,724 |
| 2026-09-03 | 15.70 | 15.75 | 15.50 | 15.60 | +0.32% | 1,978 |
| 2026-09-02 | 15.50 | 15.70 | 15.50 | 15.55 | +0.65% | 810 |
| 2026-09-01 | 16.00 | 16.05 | 15.45 | 15.45 | -2.22% | 13,858 |
| 2026-08-31 | 16.15 | 16.15 | 15.80 | 15.80 | -3.36% | 4,317 |
| 2026-08-28 | 15.85 | 16.40 | 15.85 | 16.35 | +4.14% | 6,005 |
| 2026-08-27 | 15.90 | 15.95 | 15.70 | 15.70 | -0.63% | 726 |
| 2026-08-26 | 15.50 | 16.05 | 15.50 | 15.80 | -3.07% | 4,598 |
| 2026-08-25 | 15.65 | 16.30 | 15.65 | 16.30 | +3.82% | 1,622 |
| 2026-08-24 | 15.90 | 15.90 | 15.65 | 15.70 | -1.88% | 3,433 |
| 2026-08-21 | 15.75 | 16.05 | 15.65 | 16.00 | +1.91% | 4,341 |
| 2026-08-20 | 16.00 | 16.00 | 15.70 | 15.70 | -1.26% | 3,817 |
| 2026-08-19 | 16.05 | 16.05 | 15.85 | 15.90 | +0.63% | 1,473 |
| 2026-08-18 | 15.90 | 16.00 | 15.80 | 15.80 | -1.25% | 3,073 |
| 2026-08-17 | 16.40 | 16.40 | 15.90 | 16.00 | +0.63% | 2,856 |
| 2026-08-14 | 16.25 | 16.25 | 15.85 | 15.90 | -1.85% | 3,235 |
| 2026-08-13 | 16.30 | 16.35 | 16.05 | 16.20 | -1.22% | 6,829 |
| 2026-08-12 | 16.45 | 16.55 | 16.35 | 16.40 | -0.30% | 5,911 |
| 2026-08-11 | 16.45 | 16.60 | 16.30 | 16.45 | -1.20% | 14,176 |
| 2026-08-10 | 16.60 | 16.85 | 16.40 | 16.65 | -0.60% | 9,565 |
| 2026-08-07 | 17.20 | 17.20 | 16.50 | 16.75 | -1.47% | 15,577 |
| 2026-08-06 | 16.75 | 17.00 | 16.45 | 17.00 | +2.72% | 8,212 |
| 2026-08-05 | 16.85 | 16.85 | 16.30 | 16.55 | -1.78% | 867 |
| 2026-08-04 | 16.90 | 17.00 | 16.40 | 16.85 | +2.12% | 8,212 |
| 2026-08-03 | 17.20 | 17.20 | 16.50 | 16.50 | -0.60% | 5,471 |
| 2026-07-31 | 16.50 | 17.05 | 16.50 | 16.60 | +1.84% | 8,761 |
| 2026-07-30 | 17.20 | 17.20 | 16.30 | 16.30 | -2.10% | 5,802 |
| 2026-07-29 | 17.20 | 17.30 | 16.60 | 16.65 | -4.58% | 12,110 |
| 2026-07-28 | 16.70 | 17.50 | 16.50 | 17.45 | +4.49% | 22,340 |
| 2026-07-27 | 15.85 | 16.70 | 15.85 | 16.70 | +6.37% | 2,501 |
| 2026-07-24 | 16.00 | 16.10 | 15.55 | 15.70 | -1.88% | 12,512 |
| 2026-07-23 | 16.75 | 16.75 | 15.95 | 16.00 | -1.84% | 3,660 |
| 2026-07-22 | 16.60 | 16.60 | 16.05 | 16.30 | -2.69% | 11,529 |
| 2026-07-21 | 16.90 | 16.95 | 16.60 | 16.75 | +0.90% | 2,138 |
| 2026-07-20 | 16.70 | 16.80 | 16.60 | 16.60 | +0.00% | 2,844 |
| 2026-07-17 | 16.60 | 16.90 | 16.60 | 16.60 | -0.30% | 4,233 |
| 2026-07-16 | 16.00 | 16.95 | 16.00 | 16.65 | +6.05% | 20,485 |
| 2026-07-15 | 16.35 | 16.35 | 15.70 | 15.70 | +0.32% | 5,747 |
| 2026-07-14 | 16.20 | 16.20 | 15.50 | 15.65 | -3.69% | 13,166 |
| 2026-07-13 | 16.05 | 16.35 | 16.05 | 16.25 | +0.62% | 1,718 |
| 2026-07-10 | 16.40 | 16.40 | 16.10 | 16.15 | +0.00% | 678 |
| 2026-07-09 | 16.45 | 16.45 | 16.05 | 16.15 | -2.12% | 2,102 |
| 2026-07-08 | 16.20 | 16.65 | 16.05 | 16.50 | +1.54% | 10,994 |
| 2026-07-07 | 16.35 | 16.35 | 16.05 | 16.25 | -0.31% | 2,903 |
| 2026-07-06 | 16.00 | 16.30 | 16.00 | 16.30 | +3.16% | 3,224 |
| 2026-07-03 | 16.10 | 16.10 | 15.80 | 15.80 | -0.94% | 4,209 |
| 2026-07-02 | 16.45 | 16.45 | 15.95 | 15.95 | -1.24% | 4,372 |
| 2026-07-01 | 14.90 | 16.30 | 14.90 | 16.15 | +0.94% | 10,326 |
| 2026-06-30 | 16.30 | 16.30 | 15.60 | 16.00 | -2.14% | 13,127 |
| 2026-06-29 | 16.60 | 16.60 | 16.00 | 16.35 | +2.19% | 19,736 |
| 2026-06-26 | 15.60 | 16.00 | 15.45 | 16.00 | +2.89% | 10,279 |
| 2026-06-25 | 15.45 | 15.90 | 15.45 | 15.55 | +0.00% | 10,232 |
| 2026-06-24 | 16.00 | 16.00 | 15.35 | 15.55 | -2.20% | 6,012 |
| 2026-06-23 | 15.65 | 15.90 | 15.45 | 15.90 | +1.92% | 8,922 |
| 2026-06-22 | 15.40 | 15.60 | 15.35 | 15.60 | +0.97% | 6,300 |
| 2026-06-19 | 15.65 | 15.70 | 15.25 | 15.45 | +1.31% | 6,194 |
| 2026-06-18 | 15.70 | 15.70 | 15.10 | 15.25 | -3.48% | 3,786 |
| 2026-06-17 | 15.75 | 16.00 | 15.70 | 15.80 | +1.94% | 9,630 |
| 2026-06-16 | 15.55 | 15.80 | 15.40 | 15.50 | -0.96% | 12,039 |
| 2026-06-15 | 15.60 | 16.05 | 15.50 | 15.65 | +0.32% | 12,132 |
| 2026-06-12 | 15.60 | 15.95 | 15.45 | 15.60 | +0.65% | 22,005 |
| 2026-06-11 | 15.10 | 15.75 | 15.00 | 15.50 | +4.03% | 22,180 |
| 2026-06-10 | 16.05 | 16.05 | 14.85 | 14.90 | -3.56% | 13,840 |
| 2026-06-09 | 16.15 | 16.15 | 15.45 | 15.45 | -3.74% | 11,474 |
| 2026-06-08 | 16.45 | 16.45 | 15.65 | 16.05 | -1.23% | 16,612 |
| 2026-06-05 | 16.75 | 16.75 | 16.05 | 16.25 | -2.11% | 6,291 |
| 2026-06-04 | 16.40 | 16.75 | 16.40 | 16.60 | +0.61% | 2,637 |
| 2026-06-03 | 16.75 | 16.90 | 16.50 | 16.50 | -3.51% | 6,789 |
| 2026-06-02 | 17.25 | 17.25 | 16.85 | 17.10 | -0.58% | 11,685 |
| 2026-06-01 | 17.30 | 17.40 | 16.95 | 17.20 | -0.29% | 10,966 |
| 2026-05-29 | 17.00 | 17.50 | 16.95 | 17.25 | +1.17% | 9,821 |
| 2026-05-28 | 16.90 | 17.25 | 16.80 | 17.05 | +0.00% | 9,656 |
| 2026-05-27 | 16.85 | 17.30 | 16.80 | 17.05 | +0.29% | 12,601 |
| 2026-05-26 | 17.45 | 17.45 | 16.80 | 17.00 | -1.16% | 15,130 |
| 2026-05-25 | 17.15 | 17.25 | 16.90 | 17.20 | +1.78% | 4,852 |
| 2026-05-22 | 17.40 | 17.40 | 16.65 | 16.90 | -2.59% | 14,164 |
| 2026-05-21 | 17.25 | 17.65 | 17.05 | 17.35 | +0.00% | 9,696 |
| 2026-05-20 | 17.00 | 17.40 | 16.75 | 17.35 | +1.76% | 27,771 |
| 2026-05-19 | 16.00 | 17.15 | 16.00 | 17.05 | +8.95% | 10,227 |
| 2026-05-18 | 15.20 | 15.65 | 14.85 | 15.65 | +2.29% | 41,831 |
| 2026-05-15 | 15.50 | 15.50 | 15.20 | 15.30 | -0.97% | 24,666 |
| 2026-05-14 | 15.25 | 15.60 | 14.65 | 15.45 | +2.32% | 25,272 |
| 2026-05-13 | 15.75 | 15.75 | 14.90 | 15.10 | -3.21% | 9,922 |
| 2026-05-12 | 15.20 | 15.90 | 15.00 | 15.60 | +5.76% | 29,983 |
| 2026-05-11 | 15.85 | 15.85 | 14.30 | 14.75 | -3.28% | 38,485 |
| 2026-05-08 | 15.95 | 16.20 | 15.25 | 15.25 | -3.79% | 15,538 |
| 2026-05-07 | 15.95 | 16.20 | 15.80 | 15.85 | -0.31% | 8,165 |
| 2026-05-06 | 16.30 | 16.50 | 15.90 | 15.90 | -1.55% | 15,377 |
| 2026-05-05 | 16.60 | 16.70 | 16.15 | 16.15 | -2.12% | 3,940 |
| 2026-05-04 | 16.45 | 16.60 | 16.35 | 16.50 | +1.85% | 7,006 |
| 2026-04-30 | 16.20 | 16.55 | 16.20 | 16.20 | +0.00% | 11,203 |
| 2026-04-29 | 16.70 | 16.85 | 16.20 | 16.20 | -2.41% | 6,716 |
| 2026-04-28 | 16.60 | 16.65 | 16.40 | 16.60 | -0.30% | 6,229 |
| 2026-04-27 | 16.70 | 17.05 | 16.50 | 16.65 | -0.89% | 14,706 |
| 2026-04-24 | 17.00 | 17.00 | 16.65 | 16.80 | -1.18% | 10,725 |
| 2026-04-23 | 17.85 | 17.85 | 17.00 | 17.00 | -2.58% | 7,476 |
| 2026-04-22 | 17.85 | 17.85 | 17.30 | 17.45 | -2.24% | 10,233 |
| 2026-04-21 | 17.95 | 18.20 | 17.80 | 17.85 | +0.28% | 9,634 |
| 2026-04-20 | 18.00 | 18.40 | 17.80 | 17.80 | -2.47% | 12,119 |
| 2026-04-17 | 18.35 | 19.00 | 18.25 | 18.25 | -1.35% | 13,910 |
| 2026-04-16 | 18.25 | 18.65 | 18.20 | 18.50 | +1.65% | 19,686 |
| 2026-04-15 | 18.30 | 18.30 | 18.00 | 18.20 | +1.96% | 7,502 |
| 2026-04-14 | 17.55 | 18.40 | 17.55 | 17.85 | +0.00% | 13,648 |
| 2026-04-13 | 17.40 | 17.85 | 17.40 | 17.85 | +1.71% | 4,092 |
| 2026-04-10 | 17.00 | 17.85 | 17.00 | 17.55 | +3.24% | 11,077 |
| 2026-04-09 | 17.45 | 17.55 | 17.00 | 17.00 | -5.03% | 7,955 |
| 2026-04-08 | 17.75 | 18.25 | 17.70 | 17.90 | +3.77% | 10,882 |
| 2026-04-07 | 17.40 | 17.80 | 17.05 | 17.25 | +1.47% | 16,804 |
| 2026-04-02 | 17.20 | 17.55 | 16.05 | 17.00 | -3.13% | 12,388 |
| 2026-04-01 | 17.05 | 17.55 | 17.05 | 17.55 | +4.46% | 12,474 |
| 2026-03-31 | 16.25 | 16.95 | 16.25 | 16.80 | +2.75% | 13,375 |
| 2026-03-30 | 16.00 | 16.45 | 16.00 | 16.35 | +0.31% | 15,965 |
| 2026-03-27 | 16.25 | 16.30 | 15.95 | 16.30 | +0.00% | 8,621 |
| 2026-03-26 | 16.40 | 16.55 | 16.00 | 16.30 | -1.81% | 21,119 |
| 2026-03-25 | 16.60 | 16.95 | 16.45 | 16.60 | +0.91% | 8,509 |
| 2026-03-24 | 16.55 | 16.55 | 16.10 | 16.45 | -0.60% | 7,749 |
| 2026-03-23 | 15.35 | 16.60 | 15.15 | 16.55 | +3.76% | 38,264 |
| 2026-03-20 | 16.85 | 17.20 | 15.80 | 15.95 | -5.34% | 23,744 |
| 2026-03-19 | 16.75 | 17.00 | 16.75 | 16.85 | -0.59% | 3,477 |
| 2026-03-18 | 17.00 | 17.35 | 16.60 | 16.95 | -1.45% | 23,425 |
| 2026-03-17 | 18.00 | 18.00 | 17.10 | 17.20 | -2.27% | 13,734 |
| 2026-03-16 | 17.55 | 17.60 | 17.10 | 17.60 | +0.57% | 7,447 |
| 2026-03-13 | 17.80 | 17.80 | 17.30 | 17.50 | -2.23% | 11,921 |
| 2026-03-12 | 17.20 | 18.00 | 17.20 | 17.90 | +1.42% | 9,766 |
| 2026-03-11 | 17.35 | 17.90 | 17.35 | 17.65 | -1.40% | 14,677 |
| 2026-03-10 | 17.25 | 18.15 | 17.25 | 17.90 | +0.56% | 12,914 |
| 2026-03-09 | 18.15 | 18.15 | 17.45 | 17.80 | -1.39% | 11,191 |
| 2026-03-06 | 18.15 | 18.25 | 17.90 | 18.05 | +0.84% | 7,853 |
| 2026-03-05 | 17.60 | 18.15 | 17.60 | 17.90 | +1.70% | 17,776 |
| 2026-03-04 | 16.80 | 17.60 | 16.80 | 17.60 | +3.23% | 15,141 |
| 2026-03-03 | 16.80 | 17.20 | 16.75 | 17.05 | -1.45% | 6,332 |
| 2026-03-02 | 16.75 | 17.65 | 16.75 | 17.30 | +0.00% | 33,253 |
| 2026-02-27 | 16.90 | 17.30 | 16.85 | 17.30 | +2.67% | 9,542 |
| 2026-02-26 | 16.80 | 16.90 | 16.15 | 16.85 | +0.30% | 55,468 |
| 2026-02-25 | 16.75 | 17.15 | 16.75 | 16.80 | -0.59% | 26,044 |
| 2026-02-24 | 17.20 | 17.65 | 16.90 | 16.90 | -3.43% | 22,749 |
| 2026-02-23 | 17.85 | 18.00 | 17.50 | 17.50 | -2.51% | 17,862 |
| 2026-02-20 | 17.45 | 18.10 | 17.40 | 17.95 | +3.16% | 16,364 |
| 2026-02-19 | 17.20 | 17.75 | 17.20 | 17.40 | +0.87% | 23,904 |
| 2026-02-18 | 17.30 | 17.55 | 16.95 | 17.25 | +0.00% | 24,564 |
| 2026-02-17 | 16.35 | 17.55 | 16.25 | 17.25 | +4.86% | 53,661 |
| 2026-02-16 | 16.10 | 17.00 | 16.05 | 16.45 | +2.81% | 60,994 |
| 2026-02-13 | 16.05 | 16.45 | 15.80 | 16.00 | -1.54% | 53,204 |
| 2026-02-12 | 17.90 | 17.90 | 16.20 | 16.25 | -7.93% | 101,982 |
| 2026-02-11 | 19.10 | 19.10 | 17.50 | 17.65 | -7.59% | 85,248 |
| 2026-02-10 | 19.05 | 19.60 | 19.05 | 19.10 | +0.26% | 33,990 |
| 2026-02-09 | 20.00 | 20.00 | 18.35 | 19.05 | -3.30% | 71,364 |
| 2026-02-06 | 19.70 | 19.95 | 19.30 | 19.70 | -1.25% | 34,605 |
| 2026-02-05 | 20.40 | 20.50 | 19.80 | 19.95 | -2.68% | 30,112 |
| 2026-02-04 | 21.50 | 21.50 | 20.40 | 20.50 | -5.09% | 29,264 |
| 2026-02-03 | 22.80 | 22.80 | 21.60 | 21.60 | -4.85% | 19,973 |
| 2026-02-02 | 22.20 | 22.90 | 22.20 | 22.70 | +1.34% | 14,588 |
| 2026-01-30 | 22.20 | 22.70 | 22.10 | 22.40 | +1.82% | 13,735 |
| 2026-01-29 | 22.50 | 22.50 | 21.80 | 22.00 | -3.08% | 15,034 |
| 2026-01-28 | 22.50 | 22.70 | 22.30 | 22.70 | +1.34% | 11,542 |
| 2026-01-27 | 22.60 | 22.60 | 22.30 | 22.40 | -0.88% | 12,370 |
| 2026-01-26 | 22.70 | 22.80 | 22.30 | 22.60 | +0.89% | 12,087 |
| 2026-01-23 | 23.00 | 23.00 | 22.10 | 22.40 | -0.88% | 12,020 |
| 2026-01-22 | 22.00 | 22.80 | 22.00 | 22.60 | +3.20% | 35,363 |
| 2026-01-21 | 21.50 | 21.90 | 21.30 | 21.90 | +1.86% | 18,111 |
| 2026-01-20 | 21.90 | 22.20 | 21.50 | 21.50 | -3.15% | 28,832 |
| 2026-01-19 | 22.40 | 22.50 | 21.50 | 22.20 | -2.20% | 59,421 |
| 2026-01-16 | 23.10 | 23.10 | 22.40 | 22.70 | -1.73% | 22,050 |
| 2026-01-15 | 23.40 | 23.80 | 22.90 | 23.10 | +0.00% | 31,200 |
| 2026-01-14 | 23.80 | 24.00 | 22.90 | 23.10 | -2.12% | 41,798 |
| 2026-01-13 | 23.20 | 24.20 | 22.90 | 23.60 | +1.29% | 43,825 |
| 2026-01-12 | 22.10 | 23.40 | 22.10 | 23.30 | +5.91% | 61,340 |
| 2026-01-09 | 21.60 | 22.10 | 21.30 | 22.00 | +2.33% | 34,719 |
| 2026-01-08 | 21.10 | 21.80 | 20.90 | 21.50 | +1.90% | 24,157 |
| 2026-01-07 | 20.80 | 21.20 | 20.30 | 21.10 | +1.93% | 20,894 |
| 2026-01-06 | 21.30 | 21.30 | 20.50 | 20.70 | -4.61% | 21,985 |
| 2026-01-05 | 21.40 | 21.90 | 21.40 | 21.70 | +2.84% | 29,311 |
| 2026-01-02 | 21.00 | 21.20 | 20.80 | 21.10 | +1.44% | 20,418 |
| 2025-12-30 | 20.70 | 20.90 | 20.50 | 20.80 | +0.00% | 9,411 |
| 2025-12-29 | 20.00 | 20.80 | 19.95 | 20.80 | +4.26% | 20,227 |
| 2025-12-23 | 20.20 | 20.20 | 19.35 | 19.95 | -0.25% | 26,869 |
| 2025-12-22 | 20.40 | 20.50 | 20.00 | 20.00 | -1.48% | 7,866 |
| 2025-12-19 | 20.30 | 20.50 | 20.00 | 20.30 | -0.98% | 10,091 |
| 2025-12-18 | 19.00 | 20.60 | 18.60 | 20.50 | +7.89% | 51,424 |
| 2025-12-17 | 18.65 | 19.15 | 18.65 | 19.00 | +1.60% | 4,705 |
| 2025-12-16 | 19.15 | 19.40 | 18.70 | 18.70 | -3.86% | 7,860 |
| 2025-12-15 | 19.50 | 19.85 | 19.10 | 19.45 | +0.78% | 8,516 |
| 2025-12-12 | 19.75 | 19.95 | 19.30 | 19.30 | -2.03% | 7,289 |
| 2025-12-11 | 20.00 | 20.20 | 19.50 | 19.70 | -1.25% | 9,680 |
| 2025-12-10 | 20.00 | 20.20 | 19.90 | 19.95 | -1.72% | 4,877 |
| 2025-12-09 | 20.20 | 20.30 | 20.10 | 20.30 | +0.50% | 7,886 |
| 2025-12-08 | 20.30 | 20.50 | 19.70 | 20.20 | +0.50% | 21,384 |
| 2025-12-05 | 20.60 | 20.60 | 20.00 | 20.10 | -2.43% | 15,176 |
| 2025-12-04 | 20.00 | 20.80 | 20.00 | 20.60 | +3.00% | 27,351 |
| 2025-12-03 | 19.95 | 20.10 | 19.65 | 20.00 | +1.27% | 10,581 |
| 2025-12-02 | 19.85 | 19.90 | 19.70 | 19.75 | +0.51% | 2,194 |
| 2025-12-01 | 20.20 | 20.30 | 19.50 | 19.65 | -3.20% | 28,394 |
| 2025-11-28 | 18.80 | 20.50 | 18.75 | 20.30 | +7.98% | 25,100 |
| 2025-11-27 | 17.50 | 19.00 | 17.40 | 18.80 | +9.30% | 37,197 |
| 2025-11-26 | 17.70 | 17.70 | 17.10 | 17.20 | -1.43% | 1,490 |
| 2025-11-25 | 17.30 | 17.60 | 17.05 | 17.45 | +1.45% | 3,988 |
| 2025-11-24 | 16.75 | 17.20 | 16.70 | 17.20 | +3.30% | 7,337 |
| 2025-11-21 | 16.95 | 17.00 | 16.50 | 16.65 | -2.63% | 9,554 |
| 2025-11-20 | 16.90 | 17.10 | 16.85 | 17.10 | +0.88% | 8,377 |
| 2025-11-19 | 16.40 | 16.95 | 16.40 | 16.95 | +1.80% | 4,451 |
| 2025-11-18 | 16.85 | 16.85 | 16.50 | 16.65 | -2.06% | 31,794 |
| 2025-11-17 | 17.05 | 17.55 | 16.95 | 17.00 | -1.45% | 11,075 |
| 2025-11-14 | 17.10 | 17.95 | 16.95 | 17.25 | +0.58% | 25,869 |
| 2025-11-13 | 17.05 | 17.25 | 17.00 | 17.15 | +0.59% | 6,008 |
| 2025-11-12 | 17.20 | 17.20 | 17.00 | 17.05 | +0.59% | 6,352 |
| 2025-11-11 | 17.05 | 17.10 | 16.95 | 16.95 | +1.50% | 1,149 |
| 2025-11-10 | 17.05 | 17.50 | 16.70 | 16.70 | -1.18% | 5,813 |
| 2025-11-07 | 17.35 | 17.35 | 16.85 | 16.90 | +0.00% | 4,216 |
| 2025-11-06 | 17.85 | 17.85 | 16.90 | 16.90 | -5.32% | 12,268 |
| 2025-11-05 | 18.20 | 18.75 | 17.80 | 17.85 | -2.19% | 15,144 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+10.71%). Worst month: Feb (-11.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Allgeier SE's (AEIN.DE) latest close?
13.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is AEIN.DE's 52-week high and low?
24.20 high and 13.10 low over the trailing 52 weeks, as of 2026-10-30.
What is Allgeier SE's strongest and weakest month historically?
Historically, AEIN.DE's strongest calendar month has been Mar (average +10.71%) and its weakest Feb (average -11.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1038 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AEIN.DE?
Downtrend stack: Trades -5% vs the 50-day and -15.4% vs the 200-day average, 42.6% below the 52-week high and +6.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AEIN.DE above its 50-day and 200-day moving averages?
Allgeier SE trades 5.0% below its 50-day and 15.4% below its 200-day moving average (1.3% above its 20-day). As of 2026-10-30.