Allwyn AG ( ALWN.AT) - Price History
Monthly price history for ALWN.AT (Allwyn AG)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | €13.40 | €13.40 |
| May 2026 | €12.60 | €12.60 |
| April 2026 | €12.10 | €12.10 |
| March 2026 | €12.40 | €13.09 |
| February 2026 | €14.97 | €15.80 |
| January 2026 | €16.10 | €17 |
| December 2025 | €18.09 | €19.10 |
| November 2025 | €16.69 | €17.62 |
| October 2025 | €16.53 | €17.95 |
| September 2025 | €18.30 | €19.87 |
| August 2025 | €17.65 | €19.17 |
| July 2025 | €18.10 | €19.66 |
| June 2025 | €17.73 | €19.25 |
| May 2025 | €17.44 | €18.94 |
| April 2025 | €17.30 | €19.57 |
| March 2025 | €16.20 | €18.33 |
| February 2025 | €15.12 | €17.10 |
| January 2025 | €14.64 | €16.56 |
| December 2024 | €13.88 | €15.70 |
| November 2024 | €13.71 | €15.51 |
| October 2024 | €13.33 | €15.68 |
| September 2024 | €13.57 | €15.96 |
| August 2024 | €13.29 | €15.64 |
| July 2024 | €13.69 | €16.11 |
| June 2024 | €12.44 | €14.64 |
| May 2024 | €12.24 | €14.65 |
| April 2024 | €13.04 | €15.61 |
| March 2024 | €13.42 | €16.68 |
| February 2024 | €13.57 | €16.87 |
| January 2024 | €12.88 | €16.02 |
| December 2023 | €12.36 | €15.37 |
| November 2023 | €11.82 | €14.70 |
| October 2023 | €12.07 | €16 |
| September 2023 | €11.96 | €15.86 |
| August 2023 | €11.75 | €15.58 |
| July 2023 | €12.07 | €16.01 |
| June 2023 | €12.05 | €15.98 |
| May 2023 | €11.22 | €15.98 |
| April 2023 | €10.85 | €15.46 |
| March 2023 | €10.38 | €14.79 |
| February 2023 | €10.30 | €14.68 |
| January 2023 | €9.67 | €13.78 |
| December 2022 | €9.29 | €13.23 |
| November 2022 | €9.29 | €13.23 |
| October 2022 | €8.70 | €12.40 |
| September 2022 | €8.42 | €12.28 |
| August 2022 | €9.01 | €13.15 |
| July 2022 | €9.28 | €13.54 |
| June 2022 | €8.55 | €13.79 |
| May 2022 | €8.62 | €13.89 |
| April 2022 | €8.80 | €14.18 |
| March 2022 | €8.19 | €13.20 |
| February 2022 | €8.03 | €12.95 |
| January 2022 | €8.18 | €13.18 |
| December 2021 | €7.74 | €12.47 |
| November 2021 | €7.61 | €12.27 |
| October 2021 | €8.34 | €13.45 |
| September 2021 | €8.24 | €13.38 |
| August 2021 | €8.18 | €13.28 |
| July 2021 | €7.50 | €12.18 |
| June 2021 | €7.49 | €12.71 |
| May 2021 | €7.60 | €12.90 |
| April 2021 | €7.51 | €12.75 |
| March 2021 | €6.79 | €11.53 |
| February 2021 | €6.56 | €11.14 |
| January 2021 | €5.96 | €10.12 |
| December 2020 | €6.45 | €10.95 |
| November 2020 | €5.57 | €9.45 |
| October 2020 | €4.08 | €6.92 |
| September 2020 | €4.77 | €8.10 |
| August 2020 | €4.52 | €7.68 |
| July 2020 | €4.49 | €7.63 |
| June 2020 | €4.81 | €8.44 |
| May 2020 | €4.78 | €8.40 |
| April 2020 | €4.67 | €8.20 |
| March 2020 | €3.95 | €6.93 |
| February 2020 | €5.52 | €9.70 |
| January 2020 | €6.41 | €11.25 |
| December 2019 | €6.05 | €11.59 |
| November 2019 | €5.83 | €11.16 |
| October 2019 | €5.09 | €9.75 |
| September 2019 | €4.93 | €9.44 |
| August 2019 | €5.01 | €9.59 |
| July 2019 | €5.32 | €10.18 |
| June 2019 | €5.15 | €9.85 |
| May 2019 | €4.61 | €9.38 |
| April 2019 | €4.72 | €9.60 |
| March 2019 | €4.54 | €9.24 |
| February 2019 | €4.42 | €9 |
| January 2019 | €4.19 | €8.52 |
| December 2018 | €3.73 | €7.60 |
| November 2018 | €4.08 | €8.30 |
| October 2018 | €4.05 | €8.24 |
| September 2018 | €4.39 | €9.04 |
| August 2018 | €4.49 | €9.26 |
| July 2018 | €4.63 | €9.54 |
| June 2018 | €4.70 | €9.68 |
| May 2018 | €4.46 | €9.20 |
| April 2018 | €4.67 | €9.93 |
| March 2018 | €4.37 | €9.29 |
| February 2018 | €4.71 | €10.01 |
| January 2018 | €5.08 | €10.80 |
| December 2017 | €4.94 | €10.50 |
| November 2017 | €4.49 | €10.25 |
| October 2017 | €4.21 | €9.62 |
| September 2017 | €3.92 | €8.95 |
| August 2017 | €4.06 | €9.39 |
| July 2017 | €4.21 | €9.72 |
| June 2017 | €4.28 | €9.90 |
| May 2017 | €4.28 | €9.90 |
| April 2017 | €3.67 | €9.10 |
| March 2017 | €3.52 | €8.74 |
| February 2017 | €3.42 | €8.49 |
| January 2017 | €3.31 | €8.20 |
| December 2016 | €3.39 | €8.40 |
| November 2016 | €3.55 | €8.80 |
| October 2016 | €3.13 | €7.77 |
| September 2016 | €2.98 | €7.52 |
| August 2016 | €2.98 | €7.52 |
| July 2016 | €2.84 | €7.15 |
| June 2016 | €2.47 | €6.22 |
| May 2016 | €2.68 | €7.36 |
| April 2016 | €2.32 | €6.60 |
| March 2016 | €2.18 | €6.18 |
| February 2016 | €2.15 | €6.10 |
| January 2016 | €2.39 | €6.78 |
| December 2015 | €2.85 | €8.10 |
| November 2015 | €2.25 | €6.40 |
| October 2015 | €2.83 | €8.05 |
| September 2015 | €2.84 | €8.08 |
| August 2015 | €2.41 | €7 |
| July 2015 | €2.69 | €7.81 |
| June 2015 | €2.69 | €7.81 |
| May 2015 | €3.06 | €8.90 |
| April 2015 | €2.74 | €7.95 |
| March 2015 | €2.82 | €8.73 |
| February 2015 | €2.65 | €8.23 |
| January 2015 | €2.42 | €7.50 |
| December 2014 | €2.79 | €8.90 |
| November 2014 | €3.16 | €10.08 |
| October 2014 | €3.03 | €9.67 |
| September 2014 | €3.25 | €10.35 |
| August 2014 | €3.79 | €12.09 |
| July 2014 | €3.82 | €12.19 |
| June 2014 | €4.08 | €13 |
| May 2014 | €3.91 | €12.46 |
| April 2014 | €3.53 | €11.50 |
| March 2014 | €3.59 | €11.70 |
| February 2014 | €3.50 | €11.40 |
| January 2014 | €2.93 | €9.55 |
| December 2013 | €3.01 | €9.80 |
| November 2013 | €3 | €9.79 |
| October 2013 | €2.81 | €9.15 |
| September 2013 | €2.53 | €8.25 |
| August 2013 | €2.30 | €7.50 |
| July 2013 | €2.07 | €6.75 |
| June 2013 | €1.97 | €6.43 |
| May 2013 | €1.78 | €6.36 |
| April 2013 | €2.10 | €7.49 |
| March 2013 | €1.72 | €6.16 |
| February 2013 | €1.83 | €6.52 |
| January 2013 | €1.78 | €6.37 |
| December 2012 | €1.54 | €5.48 |
| November 2012 | €1.40 | €5 |
| October 2012 | €1.38 | €4.93 |
| September 2012 | €1.12 | €4 |
| August 2012 | €1.55 | €5.54 |
| July 2012 | €1.37 | €4.90 |
| June 2012 | €1.39 | €4.95 |
| May 2012 | €1 | €4.30 |
| April 2012 | €1.56 | €6.75 |
| March 2012 | €1.68 | €7.27 |
| February 2012 | €1.55 | €6.70 |
| January 2012 | €1.81 | €7.84 |
| December 2011 | €1.58 | €6.83 |
| November 2011 | €1.54 | €6.66 |
| October 2011 | €1.94 | €8.40 |
| September 2011 | €1.76 | €7.60 |
| August 2011 | €1.97 | €8.50 |
| July 2011 | €2.67 | €11.55 |
| June 2011 | €2.49 | €10.75 |
| May 2011 | €2.95 | €12.75 |
| April 2011 | €3.08 | €14.27 |
| March 2011 | €3.26 | €15.11 |
| February 2011 | €3.27 | €15.13 |
| January 2011 | €3.18 | €14.71 |
| December 2010 | €2.80 | €12.94 |
| November 2010 | €2.56 | €12.40 |
| October 2010 | €2.80 | €13.55 |
| September 2010 | €2.40 | €11.60 |
| August 2010 | €2.47 | €11.95 |
| July 2010 | €2.35 | €11.35 |
| June 2010 | €2.11 | €10.21 |
| May 2010 | €2.47 | €12.95 |
| April 2010 | €2.92 | €15.30 |
| March 2010 | €3.21 | €16.80 |
| February 2010 | €2.88 | €15.12 |
| January 2010 | €3.03 | €15.87 |
| December 2009 | €2.93 | €15.34 |
| November 2009 | €2.92 | €15.97 |
| October 2009 | €3.19 | €17.40 |
| September 2009 | €3.23 | €17.62 |
| August 2009 | €3.11 | €17 |
| July 2009 | €3.09 | €16.85 |
| June 2009 | €3.48 | €19 |
| May 2009 | €3.75 | €21.82 |
| April 2009 | €4.02 | €23.44 |
| March 2009 | €3.40 | €19.82 |
| February 2009 | €3.50 | €20.36 |
| January 2009 | €3.91 | €22.80 |
| December 2008 | €3.55 | €20.68 |
| November 2008 | €3.19 | €19.38 |
| October 2008 | €2.81 | €17.06 |
| September 2008 | €3.56 | €21.62 |
| August 2008 | €3.96 | €24 |
| July 2008 | €3.79 | €23 |
| June 2008 | €3.66 | €22.18 |
| May 2008 | €3.94 | €25.20 |
| April 2008 | €3.91 | €25 |
| March 2008 | €3.54 | €22.58 |
| February 2008 | €3.39 | €21.68 |
| January 2008 | €3.65 | €23.30 |
| December 2007 | €4.29 | €27.42 |
| November 2007 | €4.07 | €26.56 |
| October 2007 | €4.32 | €28.20 |
| September 2007 | €4.17 | €27.20 |
| August 2007 | €4.12 | €26.86 |
| July 2007 | €3.89 | €25.38 |
| June 2007 | €4.01 | €26.20 |
| May 2007 | €4.19 | €28.40 |
| April 2007 | €4.12 | €27.90 |
| March 2007 | €4.24 | €28.72 |
| February 2007 | €3.94 | €26.70 |
| January 2007 | €4.23 | €28.64 |
| December 2006 | €4.32 | €29.28 |
| November 2006 | €4.11 | €28.40 |
| October 2006 | €4.05 | €27.98 |
| September 2006 | €3.84 | €26.50 |
| August 2006 | €4.02 | €27.76 |
| July 2006 | €4.11 | €28.42 |
| June 2006 | €4.10 | €28.30 |
| May 2006 | €3.70 | €26.50 |
| April 2006 | €4.09 | €29.30 |
| March 2006 | €4.40 | €31.54 |
| February 2006 | €4.45 | €31.88 |
| January 2006 | €4.32 | €30.94 |
| December 2005 | €4.06 | €29.10 |
| November 2005 | €3.59 | €26.14 |
| October 2005 | €3.30 | €24.08 |
| September 2005 | €3.55 | €25.84 |
| August 2005 | €3.53 | €25.74 |
| July 2005 | €3.68 | €26.84 |
| June 2005 | €3.28 | €23.92 |
| May 2005 | €2.92 | €22.18 |
| April 2005 | €2.68 | €20.38 |
| March 2005 | €2.96 | €22.48 |
| February 2005 | €3.15 | €23.96 |
| January 2005 | €2.70 | €20.54 |
| December 2004 | €2.68 | €20.36 |
| November 2004 | €2.50 | €19.60 |
| October 2004 | €2.04 | €15.98 |
| September 2004 | €1.99 | €15.58 |
| August 2004 | €2.02 | €15.80 |
| July 2004 | €2.04 | €15.96 |
| June 2004 | €1.98 | €15.52 |
| May 2004 | €2.01 | €15.74 |
| April 2004 | €1.98 | €15.92 |
| March 2004 | €1.72 | €13.82 |
| February 2004 | €1.83 | €14.74 |
| January 2004 | €1.60 | €12.84 |
| December 2003 | €1.42 | €11.40 |
| November 2003 | €1.33 | €10.68 |
| October 2003 | €1.28 | €10.60 |
| September 2003 | €1.27 | €10.48 |
| August 2003 | €1.31 | €10.84 |
| July 2003 | €1.27 | €10.50 |
| June 2003 | €1.07 | €8.88 |
| May 2003 | €1.04 | €8.96 |
| April 2003 | €0.95 | €8.18 |
| March 2003 | €0.88 | €7.64 |
| February 2003 | €1.01 | €8.70 |
| January 2003 | €1 | €8.68 |
| December 2002 | €1.14 | €10.10 |
| November 2002 | €1.14 | €10.12 |
| October 2002 | €1.06 | €9.38 |
| September 2002 | €1.09 | €9.68 |
| August 2002 | €1.17 | €10.42 |
| July 2002 | €1.15 | €10.22 |
| June 2002 | €1.05 | €9.30 |
| May 2002 | €0.88 | €8.24 |
| April 2002 | €0.93 | €8.70 |
| March 2002 | €0.88 | €8.18 |
| February 2002 | €0.95 | €8.86 |
| January 2002 | €0.95 | €8.84 |
| December 2001 | €0.78 | €7.26 |
| November 2001 | €0.77 | €7.20 |
| October 2001 | €0.64 | €5.96 |
| September 2001 | €0.58 | €5.42 |
| August 2001 | €0.62 | €5.82 |
| July 2001 | €0.58 | €5.56 |
| June 2001 | €0.48 | €4.66 |
| May 2001 | €0.54 | €5.24 |
| April 2001 | €0.54 | €5.26 |
ALWN.AT
Price: €13.40
52 week price:
Forward Dividend Yield: 13.17%
Dividend Per Share: 1.73 EUR
Earnings Per Share: 1.35 EUR
P/E Ratio: 9.76
Exchange: ATH
Sector: Consumer Cyclical
Industry: Gambling
Market Capitalization: 10.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 26
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%