Singapore markets open in 1 hour 23 minutes

Allreal Holding AG (0QPD.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
151.60-0.40 (-0.26%)
At close: 04:30PM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024152.00152.00151.60151.60151.60102
29 May 2024153.20154.80152.00152.00152.001,316
28 May 2024152.00153.40150.40153.00153.00982
24 May 2024150.00150.00148.80148.85148.85541
23 May 2024153.40153.40150.80150.80150.80835
22 May 2024153.00153.60152.60153.35153.35501
21 May 2024153.80153.80153.20153.40153.40824
20 May 2024------
17 May 2024153.80153.80152.80152.80152.80720
16 May 2024153.00153.20152.00153.20153.20275
15 May 2024151.80152.80151.60152.80152.80353
14 May 2024151.20151.20151.00151.00151.003
13 May 2024151.80151.80150.00151.10151.1056,883
10 May 2024152.20152.20151.00152.00152.00159,406
09 May 2024------
08 May 2024152.00152.00150.80151.40151.40152
07 May 2024151.80151.80151.00151.40151.40299
03 May 2024150.00151.40149.60150.20150.2060
02 May 2024150.00150.40149.00149.80149.80940
01 May 2024------
30 Apr 2024150.00150.20148.60148.64148.648,069
29 Apr 2024148.40150.20148.20149.80149.8056
26 Apr 2024149.40149.40148.19148.40148.403,818
25 Apr 2024150.00150.20147.80148.00148.006,568
24 Apr 2024151.80151.80149.40150.00150.005,492
23 Apr 2024152.40157.40150.40151.00151.008,048
23 Apr 20247 Dividend
22 Apr 2024158.20158.80157.40158.28151.2814,845
19 Apr 2024156.80158.20156.80157.02150.071,079
18 Apr 2024157.00157.00156.00157.00150.06182,589
17 Apr 2024156.00156.02155.00155.78148.891,915
16 Apr 2024155.00155.22154.60155.00148.155,333
15 Apr 2024154.20155.80154.20155.28148.41654
12 Apr 2024154.00154.40153.58154.00147.194,517
11 Apr 2024153.80153.80152.00152.60145.8551,870
10 Apr 2024155.00155.00153.40153.40146.622,042
09 Apr 2024155.40155.60154.40154.40147.573,506
08 Apr 2024155.80156.00154.78154.78147.942,717
05 Apr 2024155.00156.20155.00155.20148.3444,280
04 Apr 2024157.00157.00155.00155.60148.7214,988
03 Apr 2024155.80156.60155.71156.13149.238,127
02 Apr 2024155.00155.24154.20154.82147.979,915
28 Mar 2024154.00155.40154.00154.78147.935,166
27 Mar 2024155.40155.40154.00155.08148.221,541
26 Mar 2024155.40155.40154.57154.57147.731,975
25 Mar 2024155.00156.00154.60154.82147.973,945
22 Mar 2024155.40156.20155.00155.78148.891,894
21 Mar 2024153.40155.40153.20155.22148.352,871
20 Mar 2024152.20153.62152.00153.62146.822,139
19 Mar 2024152.40153.22152.18152.47145.73480
18 Mar 2024153.60154.00152.82152.82146.062,662
15 Mar 2024153.60154.40153.00153.80147.001,248
14 Mar 2024154.80155.00153.20153.92147.121,359
13 Mar 2024153.00154.42153.00154.42147.591,518
12 Mar 2024153.80153.80153.00153.20146.42846
11 Mar 2024153.80153.80151.80153.02146.252,025
08 Mar 2024152.20153.00151.40152.75145.991,456
07 Mar 2024151.60154.00151.57151.62144.911,795
06 Mar 2024152.20153.01150.98151.08144.403,989
05 Mar 2024151.60152.00150.98151.89145.184,669
04 Mar 2024152.40152.40151.00151.18144.503,948
01 Mar 2024152.80153.56151.38152.22145.486,545
29 Feb 2024153.20153.20151.40152.14145.414,744
28 Feb 2024155.20155.20151.00151.60144.902,666
27 Feb 2024153.00153.40152.40152.62145.87913
26 Feb 2024155.00155.00152.58152.79146.031,872
23 Feb 2024155.00155.00154.00154.58147.74969
22 Feb 2024153.80154.80153.78153.78146.981,391
21 Feb 2024155.00155.00153.80153.81147.00574
20 Feb 2024154.80154.82153.95154.42147.591,092
19 Feb 2024155.00155.00153.40154.38147.56810
16 Feb 2024155.80155.80154.00155.01148.15408
15 Feb 2024154.20155.20153.40154.98148.133,184
14 Feb 2024152.40153.80151.20153.42146.632,798
13 Feb 2024153.80154.20151.98152.33145.592,113
12 Feb 2024151.80153.22151.00153.22146.442,322
09 Feb 2024152.00152.20150.38151.00144.321,781
08 Feb 2024152.80152.80151.38151.50144.802,513
07 Feb 2024153.40154.00152.40152.80146.042,940
06 Feb 2024154.00154.00152.40153.22146.44764
05 Feb 2024154.40154.40152.60153.18146.419,528
02 Feb 2024154.40155.20153.20154.21147.391,019
01 Feb 2024153.60153.60152.40152.99146.23420
31 Jan 2024153.80155.00153.40154.00147.1914,046
30 Jan 2024154.80154.82153.37154.39147.5713,519
29 Jan 2024153.40153.80153.00153.62146.82766
26 Jan 2024153.60153.60152.58153.17146.39614
25 Jan 2024153.40153.40151.98151.99145.272,296
24 Jan 2024151.40152.60151.00151.82145.102,046
23 Jan 2024153.20153.20151.00151.39144.703,511
22 Jan 2024152.80152.80150.80152.45145.71791
19 Jan 2024152.00152.00150.38150.83144.161,756
18 Jan 2024150.60151.60150.20151.01144.333,254
17 Jan 2024151.20151.20149.60149.95143.322,877
16 Jan 2024152.80152.80151.40151.60144.89652
15 Jan 2024153.40154.40153.20153.51146.722,158
12 Jan 2024151.60153.80150.60153.18146.412,239
11 Jan 2024151.20152.00150.20151.20144.511,954
10 Jan 2024149.80151.40149.80150.83144.162,533
09 Jan 2024150.00150.20148.59149.80143.171,918
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...