Allgeier SE (AEIN.DE)
17.40
-0.25 (-1.42%)
At close: Mar 12, 2025, 5:25 PM
AEIN.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 18.25 | 18.60 | 17.65 | 17.65 | -0.60 | -3.29% | 12,290 |
| Mar 10, 2025 | 18.50 | 18.80 | 17.95 | 18.25 | -0.35 | -1.88% | 19,644 |
| Mar 7, 2025 | 18.75 | 19.00 | 18.40 | 18.60 | 0.10 | 0.54% | 30,503 |
| Mar 6, 2025 | 17.50 | 19.00 | 17.50 | 18.50 | 1.00 | 5.71% | 36,804 |
| Mar 5, 2025 | 15.75 | 17.50 | 15.70 | 17.50 | 2.15 | 14.01% | 29,335 |
| Mar 4, 2025 | 15.80 | 15.80 | 15.15 | 15.35 | -0.25 | -1.60% | 7,022 |
| Mar 3, 2025 | 15.10 | 15.75 | 15.10 | 15.60 | 0.45 | 2.97% | 14,299 |
| Feb 28, 2025 | 15.05 | 15.35 | 14.80 | 15.15 | 0.05 | 0.33% | 15,494 |
| Feb 27, 2025 | 15.35 | 15.60 | 15.00 | 15.10 | 0.05 | 0.33% | 13,590 |
| Feb 26, 2025 | 15.15 | 15.50 | 14.95 | 15.05 | 0.25 | 1.69% | 16,006 |
| Feb 25, 2025 | 15.00 | 15.20 | 14.70 | 14.80 | -0.30 | -1.99% | 17,684 |
| Feb 24, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 0.10 | 0.67% | 5,183 |
| Feb 21, 2025 | 14.75 | 15.00 | 14.35 | 15.00 | 0.50 | 3.45% | 9,678 |
| Feb 20, 2025 | 14.95 | 14.95 | 14.50 | 14.50 | -0.30 | -2.03% | 5,985 |
| Feb 19, 2025 | 14.85 | 15.00 | 14.80 | 14.80 | -0.20 | -1.33% | 4,344 |
| Feb 18, 2025 | 15.10 | 15.10 | 15.00 | 15.00 | 0.00 | 0.00% | 2,969 |
| Feb 17, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | -0.20 | -1.32% | 9,121 |
| Feb 14, 2025 | 15.20 | 15.35 | 14.80 | 15.20 | 0.10 | 0.66% | 26,720 |
| Feb 13, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 0.00 | 0.00% | 3,933 |
| Feb 12, 2025 | 15.15 | 15.25 | 15.05 | 15.10 | -0.05 | -0.33% | 5,299 |
| Feb 11, 2025 | 15.15 | 15.35 | 15.15 | 15.15 | 0.00 | 0.00% | 3,237 |
| Feb 10, 2025 | 15.25 | 15.40 | 15.05 | 15.15 | -0.20 | -1.30% | 3,543 |
| Feb 7, 2025 | 15.25 | 15.40 | 15.25 | 15.35 | 0.05 | 0.33% | 580 |
| Feb 6, 2025 | 15.55 | 15.55 | 15.20 | 15.30 | -0.25 | -1.61% | 4,978 |
| Feb 5, 2025 | 15.30 | 15.55 | 15.10 | 15.55 | 0.15 | 0.97% | 3,456 |
| Feb 4, 2025 | 15.05 | 15.40 | 15.05 | 15.40 | 0.25 | 1.65% | 1,142 |
| Feb 3, 2025 | 15.35 | 15.35 | 15.05 | 15.15 | -0.15 | -0.98% | 3,365 |
| Jan 31, 2025 | 15.60 | 15.75 | 15.20 | 15.30 | -0.10 | -0.65% | 3,576 |
| Jan 30, 2025 | 15.20 | 15.40 | 15.10 | 15.40 | 0.10 | 0.65% | 5,270 |
| Jan 29, 2025 | 14.55 | 15.75 | 14.55 | 15.30 | 0.80 | 5.52% | 15,746 |
| Jan 28, 2025 | 14.35 | 14.65 | 14.35 | 14.50 | 0.10 | 0.69% | 5,312 |
| Jan 27, 2025 | 14.50 | 14.50 | 14.35 | 14.40 | -0.15 | -1.03% | 7,548 |
| Jan 24, 2025 | 14.25 | 14.65 | 14.25 | 14.55 | 0.10 | 0.69% | 2,078 |
| Jan 23, 2025 | 14.65 | 14.65 | 14.20 | 14.45 | -0.10 | -0.69% | 12,173 |
| Jan 22, 2025 | 14.60 | 14.80 | 14.50 | 14.55 | 0.00 | 0.00% | 7,370 |
| Jan 21, 2025 | 14.70 | 14.85 | 14.55 | 14.55 | -0.10 | -0.68% | 3,493 |
| Jan 20, 2025 | 14.60 | 14.70 | 14.50 | 14.65 | 0.05 | 0.34% | 3,574 |
| Jan 17, 2025 | 14.80 | 14.90 | 14.50 | 14.60 | 0.00 | 0.00% | 8,152 |
| Jan 16, 2025 | 14.70 | 14.70 | 14.50 | 14.60 | -0.15 | -1.02% | 15,807 |
| Jan 15, 2025 | 14.85 | 14.90 | 14.75 | 14.75 | -0.05 | -0.34% | 7,081 |
| Jan 14, 2025 | 15.05 | 15.15 | 14.65 | 14.80 | -0.05 | -0.34% | 8,062 |
| Jan 13, 2025 | 15.25 | 15.40 | 14.85 | 14.85 | -0.20 | -1.33% | 9,550 |
| Jan 10, 2025 | 15.25 | 15.30 | 15.05 | 15.05 | -0.15 | -0.99% | 878 |
| Jan 9, 2025 | 15.45 | 15.45 | 15.10 | 15.20 | -0.15 | -0.98% | 3,309 |
| Jan 8, 2025 | 15.70 | 15.70 | 15.35 | 15.35 | -0.35 | -2.23% | 7,082 |
| Jan 7, 2025 | 15.75 | 15.75 | 15.55 | 15.70 | 0.20 | 1.29% | 8,322 |
| Jan 6, 2025 | 15.55 | 15.75 | 15.50 | 15.50 | 0.10 | 0.65% | 6,246 |
| Jan 3, 2025 | 15.50 | 15.70 | 15.40 | 15.40 | -0.15 | -0.96% | 5,044 |
| Jan 2, 2025 | 15.20 | 15.80 | 15.20 | 15.55 | 0.50 | 3.32% | 5,343 |
| Dec 30, 2024 | 14.90 | 15.05 | 14.70 | 15.05 | 0.05 | 0.33% | 10,378 |