Allgeier SE Historical Data - AEIN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Allgeier SE (AEIN)
Allgeier SE (AEIN) Historical

Allgeier SE (AEIN)

18.80

0.50

( 2.73% )

Updated: 12:22:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1718396820	18.45	0	0.00	18.7	18.8	18.35	2127
1718310420	18.45	-0.15	-0.81	18.55	18.6	18.45	2395
1718224020	18.6	-0.2	-1.06	18.5	18.7	18.3	5303
1718137620	18.8	0.5	2.73	18.5	18.8	18.35	3362
1718051220	18.3	-0.5	-2.66	18.7	18.8	18.3	1311
1717792020	18.8	0.1	0.53	19	19	18.75	3200
1717705620	18.7	-0.3	-1.58	18.8	18.8	18.649999	2152
1717619220	19	-0.75	-3.80	19.649999	19.649999	18.8	6470
1717532820	19.75	0.8	4.22	18.7	19.85	18.55	3241
1717446420	18.95	0.25	1.34	18.7	18.95	18.7	1925
1717187220	18.7	-0.45	-2.35	18.899999	18.899999	18.55	2470
1717100820	19.149999	0.05	0.26	19	19.149999	18.85	2071
1717014420	19.1	0	0.00	19	19.45	19	2072
1716928020	19.1	-0.75	-3.78	19.8	19.95	19.05	9872
1716841560	19.85	0.55	2.85	19.25	19.95	19.149999	7565
1716582420	19.3	0	0.00	19.3	19.399999	19.149999	12385
1716496020	19.3	-0.1	-0.52	19.8	19.8	19.25	5304
1716409620	19.399999	-0.35	-1.77	19.45	20	19.399999	4324
1716323160	19.75	-0.05	-0.25	19.6	19.75	19.45	2070
1716236760	19.8	0.05	0.25	19.8	19.8	19.5	2655
1715977620	19.75	0.15	0.77	19.45	19.75	19.45	3133
1715891220	19.6	0.8	4.26	19.149999	19.7	18.8	5401
1715804820	18.8	-0.2	-1.05	19	19.149999	18.6	3320
1715718420	19	-0.3	-1.55	19	19.05	18.7	4770
1715631960	19.3	0.85	4.61	18.3	19.7	18.25	6905
1715372820	18.45	0.25	1.37	18	18.45	18	3063
1715286420	18.2	0.35	1.96	17.8	18.2	17.8	890
1715200020	17.85	-0.35	-1.92	18.149999	18.149999	17.399999	10357
1715113620	18.2	-0.25	-1.36	18.649999	18.649999	18.149999	5914
1715027220	18.45	-1.2	-6.11	19.55	19.55	18.399999	5686
1714768020	19.649999	0	0.00	19.7	19.75	19.399999	661
1714681560	19.649999	0.25	1.29	19.649999	19.7	19.6	348
1714508820	19.399999	-0.25	-1.27	20.2	20.2	19.399999	1614
1714422420	19.649999	-0.05	-0.25	19.75	20	19.649999	3868
1714163220	19.7	0.4	2.07	19.6	19.75	19.45	2031
1714076820	19.3	-0.15	-0.77	19.2	19.5	19.2	710
1713990420	19.45	0.3	1.57	19.45	19.75	19.45	1770
1713903960	19.149999	-0.55	-2.79	19.5	19.6	19.149999	2265
1713817560	19.7	0.9	4.79	18.8	19.7	18.45	4251
1713558420	18.8	0.35	1.90	18.5	18.8	18.3	3384
1713472020	18.45	-0.6	-3.15	18.75	18.75	18.399999	3046
1713385620	19.05	0.4	2.14	18.5	19.05	18.399999	2405
1713299220	18.649999	-0.8	-4.11	19.149999	19.35	18.399999	5424
1713212820	19.45	-0.5	-2.51	19.7	19.8	19.3	5509
1712953620	19.95	0.4	2.05	20	20	19.55	2416
1712867220	19.55	-0.45	-2.25	19.8	20	19.55	4948
1712780760	20	-0.2	-0.99	20.2	20.399999	19.8	2749
1712694360	20.2	0	0.00	20.1	20.5	20	2858
1712607960	20.2	0.1	0.50	20	20.5	20	3171
1712348820	20.1	-0.1	-0.50	20.2	20.6	20.1	2257
1712262360	20.2	-0.5	-2.42	20.7	20.8	20.1	6457
1712175960	20.7	-0.2	-0.96	20.899999	20.899999	20.399999	1832
1712089560	20.899999	0.8	3.98	20.1	20.899999	20.1	2980
1711661160	20.1	-1	-4.74	21.05	21.05	20.1	2435
1711574820	21.1	0.1	0.48	21.05	21.1	20.25	10320
1711488360	21	2	10.53	19.02	21	19.02	20964
1711401960	19	0.3	1.60	18.64	19.579999	18.64	6122
1711142760	18.7	-0.14	-0.74	18.64	18.98	18.64	1599
1711056360	18.84	0.32	1.73	18.96	19.239999	18.52	1837
1710969960	18.52	-0.28	-1.49	18.76	18.76	18.52	149
1710883560	18.8	-0.4	-2.08	19.28	19.28	18.44	3723
1710797160	19.2	0.68	3.67	18.6	19.2	18.52	5905

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions