Singapore markets close in 7 hours 24 minutes

Allreal Holding AG (0QPD.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
155.78+0.78 (+0.50%)
At close: 06:37PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024156.00156.00155.00155.40155.40142
16 Apr 2024155.00155.22154.60155.00155.005,333
15 Apr 2024154.20155.80154.20155.28155.28654
12 Apr 2024154.00154.40153.58154.00154.004,517
11 Apr 2024153.80153.80152.00152.60152.6051,870
10 Apr 2024155.00155.00153.40153.40153.402,042
09 Apr 2024155.40155.60154.40154.40154.403,506
08 Apr 2024155.80156.00154.78154.78154.782,717
05 Apr 2024155.00156.20155.00155.20155.2044,280
04 Apr 2024157.00157.00155.00155.60155.6014,988
03 Apr 2024155.80156.60155.71156.13156.138,127
02 Apr 2024155.00155.24154.20154.82154.829,915
28 Mar 2024154.00155.40154.00154.78154.785,166
27 Mar 2024155.40155.40154.00155.08155.081,541
26 Mar 2024155.40155.40154.57154.57154.571,975
25 Mar 2024155.00156.00154.60154.82154.823,945
22 Mar 2024155.40156.20155.00155.78155.781,894
21 Mar 2024153.40155.40153.20155.22155.222,871
20 Mar 2024152.20153.62152.00153.62153.622,139
19 Mar 2024152.40153.22152.18152.47152.47480
18 Mar 2024153.60154.00152.82152.82152.822,662
15 Mar 2024153.60154.40153.00153.80153.801,248
14 Mar 2024154.80155.00153.20153.92153.921,359
13 Mar 2024153.00154.42153.00154.42154.421,518
12 Mar 2024153.80153.80153.00153.20153.20846
11 Mar 2024153.80153.80151.80153.02153.022,025
08 Mar 2024152.20153.00151.40152.75152.751,456
07 Mar 2024151.60154.00151.57151.62151.621,795
06 Mar 2024152.20153.01150.98151.08151.083,989
05 Mar 2024151.60152.00150.98151.89151.894,669
04 Mar 2024152.40152.40151.00151.18151.183,948
01 Mar 2024152.80153.56151.38152.22152.226,545
29 Feb 2024153.20153.20151.40152.14152.144,744
28 Feb 2024155.20155.20151.00151.60151.602,666
27 Feb 2024153.00153.40152.40152.62152.62913
26 Feb 2024155.00155.00152.58152.79152.791,872
23 Feb 2024155.00155.00154.00154.58154.58969
22 Feb 2024153.80154.80153.78153.78153.781,391
21 Feb 2024155.00155.00153.80153.81153.81574
20 Feb 2024154.80154.82153.95154.42154.421,092
19 Feb 2024155.00155.00153.40154.38154.38810
16 Feb 2024155.80155.80154.00155.01155.01408
15 Feb 2024154.20155.20153.40154.98154.983,184
14 Feb 2024152.40153.80151.20153.42153.422,798
13 Feb 2024153.80154.20151.98152.33152.332,113
12 Feb 2024151.80153.22151.00153.22153.222,322
09 Feb 2024152.00152.20150.38151.00151.001,781
08 Feb 2024152.80152.80151.38151.50151.502,513
07 Feb 2024153.40154.00152.40152.80152.802,940
06 Feb 2024154.00154.00152.40153.22153.22764
05 Feb 2024154.40154.40152.60153.18153.189,528
02 Feb 2024154.40155.20153.20154.21154.211,019
01 Feb 2024153.60153.60152.40152.99152.99420
31 Jan 2024153.80155.00153.40154.00154.0014,046
30 Jan 2024154.80154.82153.37154.39154.3913,519
29 Jan 2024153.40153.80153.00153.62153.62766
26 Jan 2024153.60153.60152.58153.17153.17614
25 Jan 2024153.40153.40151.98151.99151.992,296
24 Jan 2024151.40152.60151.00151.82151.822,046
23 Jan 2024153.20153.20151.00151.39151.393,511
22 Jan 2024152.80152.80150.80152.45152.45791
19 Jan 2024152.00152.00150.38150.83150.831,756
18 Jan 2024150.60151.60150.20151.01151.013,254
17 Jan 2024151.20151.20149.60149.95149.952,877
16 Jan 2024152.80152.80151.40151.60151.60652
15 Jan 2024153.40154.40153.20153.51153.512,158
12 Jan 2024151.60153.80150.60153.18153.182,239
11 Jan 2024151.20152.00150.20151.20151.201,954
10 Jan 2024149.80151.40149.80150.83150.832,533
09 Jan 2024150.00150.20148.59149.80149.801,918
08 Jan 2024149.60149.80147.59149.37149.373,042
05 Jan 2024149.40149.40147.40148.80148.801,848
04 Jan 2024148.80149.60148.00148.94148.942,080
03 Jan 2024152.00152.00147.00150.60150.602,241
02 Jan 2024------
29 Dec 2023150.60150.60149.20150.40150.401,470
28 Dec 2023151.00151.00150.00150.01150.011,522
27 Dec 2023151.60151.60150.60151.13151.132,059
22 Dec 2023152.00152.00150.40151.08151.081,282
21 Dec 2023151.40151.40150.60151.00151.004,070
20 Dec 2023150.20152.00149.80151.40151.4014,093
19 Dec 2023150.20150.40148.99149.80149.802,317
18 Dec 2023149.00150.60149.00149.80149.805,908
15 Dec 2023152.20152.60149.80150.40150.4022,970
14 Dec 2023152.20152.20151.00151.61151.6179,417
13 Dec 2023147.60148.40146.80148.01148.012,179
12 Dec 2023146.80146.80145.51145.51145.511,726
11 Dec 2023146.80146.80145.60145.97145.9714,316
08 Dec 2023147.60147.60145.80146.40146.403,801
07 Dec 2023147.60147.60146.40147.20147.202,577
06 Dec 2023146.60147.40146.39147.00147.001,496
05 Dec 2023147.80149.40147.80147.80147.8035,758
04 Dec 2023147.00148.40144.60147.71147.7130,043
01 Dec 2023143.60146.20143.60146.00146.004,862
30 Nov 2023146.20146.60143.59143.60143.60158,465
29 Nov 2023145.80146.20145.40146.20146.2013,770
28 Nov 2023145.60145.60143.80145.60145.601,233
27 Nov 2023146.00146.20145.40146.20146.2014,202
24 Nov 2023145.00145.80144.60145.80145.8015,886
23 Nov 2023146.80146.80144.80145.60145.60614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...