Allgeier SE (AEIN.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-04 | 18.35 | 18.40 | 18.15 | 18.25 | -1.35% | 7,773 |
| 2025-11-03 | 18.45 | 18.90 | 18.35 | 18.50 | +1.09% | 25,340 |
| 2025-10-31 | 18.45 | 18.45 | 18.30 | 18.30 | -0.81% | 1,236 |
| 2025-10-30 | 17.85 | 18.45 | 17.85 | 18.45 | +3.65% | 7,257 |
| 2025-10-29 | 18.75 | 18.75 | 17.80 | 17.80 | -1.66% | 13,577 |
| 2025-10-28 | 17.90 | 18.70 | 17.90 | 18.10 | +0.56% | 18,902 |
| 2025-10-27 | 18.00 | 18.25 | 17.65 | 18.00 | +0.00% | 29,793 |
| 2025-10-24 | 17.85 | 18.70 | 17.75 | 18.00 | +9.76% | 74,589 |
| 2025-10-23 | 17.00 | 17.00 | 16.25 | 16.40 | -0.91% | 11,860 |
| 2025-10-22 | 16.80 | 17.00 | 16.55 | 16.55 | -0.30% | 17,331 |
| 2025-10-21 | 17.00 | 17.05 | 16.60 | 16.60 | -1.19% | 4,116 |
| 2025-10-20 | 16.15 | 16.80 | 16.15 | 16.80 | +2.75% | 6,509 |
| 2025-10-17 | 16.70 | 16.80 | 16.15 | 16.35 | -3.54% | 16,136 |
| 2025-10-16 | 17.35 | 17.35 | 16.85 | 16.95 | -2.02% | 4,655 |
| 2025-10-15 | 17.00 | 17.50 | 17.00 | 17.30 | +2.06% | 19,059 |
| 2025-10-14 | 17.25 | 17.40 | 16.70 | 16.95 | -2.59% | 22,525 |
| 2025-10-13 | 17.00 | 17.40 | 16.70 | 17.40 | +4.19% | 29,880 |
| 2025-10-10 | 17.40 | 17.40 | 16.70 | 16.70 | -4.02% | 15,531 |
| 2025-10-09 | 17.30 | 17.60 | 17.10 | 17.40 | +0.00% | 20,153 |
| 2025-10-08 | 17.70 | 17.70 | 17.35 | 17.40 | -1.14% | 6,458 |
| 2025-10-07 | 17.90 | 17.90 | 17.60 | 17.60 | -1.12% | 4,752 |
| 2025-10-06 | 18.05 | 18.20 | 17.75 | 17.80 | +0.28% | 4,088 |
| 2025-10-03 | 18.15 | 18.30 | 17.75 | 17.75 | -2.47% | 8,841 |
| 2025-10-02 | 18.50 | 18.65 | 18.05 | 18.20 | -0.55% | 8,839 |
| 2025-10-01 | 18.45 | 18.55 | 18.30 | 18.30 | -1.08% | 6,989 |
| 2025-09-30 | 18.40 | 18.60 | 18.30 | 18.50 | +0.82% | 6,871 |
| 2025-09-29 | 18.10 | 18.35 | 18.00 | 18.35 | +1.38% | 2,386 |
| 2025-09-26 | 18.40 | 18.40 | 17.95 | 18.10 | -0.28% | 3,373 |
| 2025-09-25 | 18.25 | 18.50 | 18.10 | 18.15 | -1.63% | 2,015 |
| 2025-09-24 | 18.35 | 18.65 | 18.35 | 18.45 | -0.54% | 11,786 |
| 2025-09-23 | 18.15 | 18.55 | 18.00 | 18.55 | +1.92% | 3,258 |
| 2025-09-22 | 18.05 | 18.20 | 17.95 | 18.20 | +1.68% | 2,163 |
| 2025-09-19 | 17.95 | 18.05 | 17.85 | 17.90 | -0.56% | 3,183 |
| 2025-09-18 | 18.00 | 18.05 | 17.80 | 18.00 | +0.56% | 8,922 |
| 2025-09-17 | 17.75 | 17.90 | 17.55 | 17.90 | +1.42% | 8,964 |
| 2025-09-16 | 17.90 | 17.90 | 17.60 | 17.65 | +0.28% | 2,317 |
| 2025-09-15 | 18.00 | 18.00 | 17.60 | 17.60 | -0.85% | 4,255 |
| 2025-09-12 | 18.15 | 18.15 | 17.75 | 17.75 | -0.56% | 11,770 |
| 2025-09-11 | 18.30 | 18.30 | 17.75 | 17.85 | -0.56% | 5,826 |
| 2025-09-10 | 17.90 | 18.30 | 17.90 | 17.95 | +0.28% | 8,189 |
| 2025-09-09 | 18.30 | 18.50 | 17.90 | 17.90 | -2.45% | 8,723 |
| 2025-09-08 | 18.40 | 18.60 | 18.00 | 18.35 | -0.54% | 10,048 |
| 2025-09-05 | 18.00 | 18.50 | 17.95 | 18.45 | +3.65% | 12,174 |
| 2025-09-04 | 17.80 | 18.35 | 17.80 | 17.80 | +0.85% | 6,199 |
| 2025-09-03 | 17.30 | 17.80 | 17.30 | 17.65 | +2.32% | 8,735 |
| 2025-09-02 | 17.60 | 17.70 | 17.25 | 17.25 | -2.54% | 4,910 |
| 2025-09-01 | 17.85 | 17.85 | 17.60 | 17.70 | +0.85% | 5,522 |
| 2025-08-29 | 17.55 | 18.15 | 17.25 | 17.55 | -0.57% | 33,864 |
| 2025-08-28 | 17.35 | 17.80 | 17.35 | 17.65 | +1.15% | 4,117 |
| 2025-08-27 | 17.75 | 17.80 | 17.45 | 17.45 | +0.00% | 5,535 |
| 2025-08-26 | 17.45 | 17.70 | 17.25 | 17.45 | +0.29% | 6,543 |
| 2025-08-25 | 17.50 | 17.55 | 17.35 | 17.40 | +0.00% | 1,546 |
| 2025-08-22 | 17.35 | 17.65 | 17.10 | 17.40 | +2.65% | 9,489 |
| 2025-08-21 | 17.80 | 17.80 | 16.90 | 16.95 | -4.24% | 4,011 |
| 2025-08-20 | 17.85 | 17.95 | 17.70 | 17.70 | -1.94% | 11,468 |
| 2025-08-19 | 17.85 | 18.05 | 17.65 | 18.05 | -0.82% | 11,116 |
| 2025-08-18 | 17.70 | 18.35 | 17.65 | 18.20 | +2.54% | 13,201 |
| 2025-08-15 | 17.75 | 18.00 | 17.70 | 17.75 | +0.28% | 1,759 |
| 2025-08-14 | 17.00 | 17.90 | 17.00 | 17.70 | +1.43% | 8,257 |
| 2025-08-13 | 17.55 | 17.60 | 17.30 | 17.45 | -1.97% | 6,811 |
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 2026-08-07
Quick answers
What is Allgeier SE's (AEIN.DE) latest close?
16.75 on 2026-08-07, from the Closelook data lake's daily price record.
What is AEIN.DE's 52-week high and low?
24.20 high and 14.30 low over the trailing 52 weeks, as of 2026-08-07.
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 978 daily bars in the Closelook data lake.