Singapore markets close in 4 hours 28 minutes
Straits Times Index
3,301.46 +8.77 (+0.27%) Nikkei
38,244.48 -29.57 (-0.08%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,515.60 -2,646.82 (-4.40%) CMC Crypto 200
1,260.94 -78.13 (-5.83%)
Allreal Holding AG (ALLN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 150.40 | 150.60 | 148.60 | 148.60 | 148.60 | 33,359 |
| 29 Apr 2024 | 149.80 | 150.40 | 147.80 | 150.40 | 150.40 | 23,248 |
| 26 Apr 2024 | 149.00 | 149.40 | 148.00 | 148.40 | 148.40 | 14,623 |
| 25 Apr 2024 | 150.00 | 150.00 | 147.60 | 148.00 | 148.00 | 26,235 |
| 24 Apr 2024 | 151.80 | 151.80 | 149.60 | 150.00 | 150.00 | 24,629 |
| 23 Apr 2024 | 153.00 | 153.00 | 150.20 | 151.00 | 151.00 | 33,403 |
| 23 Apr 2024 | 7 Dividend | |||||
| 22 Apr 2024 | 157.60 | 158.80 | 157.40 | 157.40 | 150.40 | 30,043 |
| 19 Apr 2024 | 156.20 | 158.20 | 156.20 | 158.20 | 151.16 | 46,361 |
| 18 Apr 2024 | 156.40 | 157.40 | 155.80 | 157.00 | 150.02 | 37,786 |
| 17 Apr 2024 | 155.20 | 156.40 | 155.20 | 156.00 | 149.06 | 30,540 |
| 16 Apr 2024 | 155.80 | 156.20 | 154.40 | 155.00 | 148.11 | 43,163 |
| 15 Apr 2024 | 153.40 | 155.80 | 153.40 | 155.00 | 148.11 | 29,889 |
| 12 Apr 2024 | 154.00 | 154.80 | 153.60 | 154.00 | 147.15 | 26,943 |
| 11 Apr 2024 | 152.60 | 153.80 | 152.00 | 152.60 | 145.81 | 24,631 |
| 10 Apr 2024 | 154.80 | 155.20 | 153.00 | 153.40 | 146.58 | 21,501 |
| 09 Apr 2024 | 155.40 | 156.20 | 154.40 | 154.40 | 147.53 | 16,740 |
| 08 Apr 2024 | 155.40 | 156.20 | 154.80 | 156.00 | 149.06 | 11,043 |
| 05 Apr 2024 | 155.00 | 156.60 | 154.40 | 155.20 | 148.30 | 36,132 |
| 04 Apr 2024 | 156.00 | 157.20 | 155.00 | 155.60 | 148.68 | 20,495 |
| 03 Apr 2024 | 155.00 | 156.60 | 155.00 | 156.20 | 149.25 | 27,252 |
| 02 Apr 2024 | 155.00 | 155.60 | 154.00 | 154.80 | 147.92 | 25,141 |
| 28 Mar 2024 | 154.60 | 155.40 | 154.40 | 154.80 | 147.92 | 27,126 |
| 27 Mar 2024 | 154.60 | 155.40 | 153.80 | 155.00 | 148.11 | 21,464 |
| 26 Mar 2024 | 155.00 | 155.40 | 154.60 | 154.60 | 147.72 | 14,890 |
| 25 Mar 2024 | 156.20 | 156.20 | 154.60 | 154.80 | 147.92 | 25,105 |
| 22 Mar 2024 | 155.60 | 156.20 | 153.80 | 155.80 | 148.87 | 21,589 |
| 21 Mar 2024 | 153.40 | 155.80 | 153.20 | 155.20 | 148.30 | 34,026 |
| 20 Mar 2024 | 152.00 | 153.60 | 152.00 | 153.20 | 146.39 | 17,844 |
| 19 Mar 2024 | 152.60 | 153.20 | 152.00 | 152.40 | 145.62 | 11,843 |
| 18 Mar 2024 | 153.40 | 154.40 | 152.80 | 152.80 | 146.00 | 9,366 |
| 15 Mar 2024 | 153.40 | 154.40 | 153.00 | 153.20 | 146.39 | 69,438 |
| 14 Mar 2024 | 154.60 | 155.20 | 153.40 | 153.40 | 146.58 | 24,049 |
| 13 Mar 2024 | 152.60 | 154.40 | 152.60 | 154.40 | 147.53 | 29,725 |
| 12 Mar 2024 | 153.80 | 153.80 | 152.60 | 152.80 | 146.00 | 20,704 |
| 11 Mar 2024 | 153.00 | 154.00 | 151.80 | 153.40 | 146.58 | 16,611 |
| 08 Mar 2024 | 151.20 | 154.20 | 151.20 | 152.80 | 146.00 | 17,887 |
| 07 Mar 2024 | 151.60 | 154.40 | 151.00 | 151.60 | 144.86 | 20,490 |
| 06 Mar 2024 | 151.20 | 153.40 | 151.00 | 151.00 | 144.28 | 24,815 |
| 05 Mar 2024 | 151.60 | 152.20 | 151.20 | 151.80 | 145.05 | 15,720 |
| 04 Mar 2024 | 151.80 | 152.00 | 151.00 | 151.40 | 144.67 | 19,462 |
| 01 Mar 2024 | 152.20 | 153.60 | 151.40 | 152.20 | 145.43 | 21,665 |
| 29 Feb 2024 | 153.00 | 153.00 | 151.40 | 152.00 | 145.24 | 44,761 |
| 28 Feb 2024 | 153.00 | 154.80 | 151.00 | 151.60 | 144.86 | 24,153 |
| 27 Feb 2024 | 152.80 | 153.40 | 152.00 | 152.60 | 145.81 | 13,364 |
| 26 Feb 2024 | 155.20 | 155.20 | 152.60 | 152.80 | 146.00 | 13,142 |
| 23 Feb 2024 | 154.20 | 155.00 | 153.60 | 154.60 | 147.72 | 15,061 |
| 22 Feb 2024 | 153.80 | 154.80 | 153.20 | 154.80 | 147.92 | 18,075 |
| 21 Feb 2024 | 154.00 | 155.00 | 153.60 | 153.80 | 146.96 | 11,999 |
| 20 Feb 2024 | 154.80 | 155.00 | 153.00 | 154.80 | 147.92 | 10,333 |
| 19 Feb 2024 | 154.00 | 154.80 | 152.60 | 154.40 | 147.53 | 6,017 |
| 16 Feb 2024 | 155.00 | 155.80 | 153.60 | 154.00 | 147.15 | 9,870 |
| 15 Feb 2024 | 154.40 | 155.60 | 153.80 | 155.20 | 148.30 | 16,801 |
| 14 Feb 2024 | 151.60 | 154.00 | 151.20 | 153.40 | 146.58 | 27,152 |
| 13 Feb 2024 | 153.80 | 154.40 | 151.80 | 152.00 | 145.24 | 14,559 |
| 12 Feb 2024 | 152.20 | 153.40 | 151.40 | 153.20 | 146.39 | 12,308 |
| 09 Feb 2024 | 152.40 | 152.80 | 150.40 | 151.00 | 144.28 | 24,826 |
| 08 Feb 2024 | 152.80 | 153.20 | 151.20 | 151.60 | 144.86 | 29,292 |
| 07 Feb 2024 | 152.80 | 154.00 | 152.00 | 152.80 | 146.00 | 19,484 |
| 06 Feb 2024 | 154.20 | 154.20 | 152.00 | 153.20 | 146.39 | 19,857 |
| 05 Feb 2024 | 153.80 | 154.20 | 152.60 | 153.00 | 146.20 | 15,110 |
| 02 Feb 2024 | 153.40 | 155.60 | 153.20 | 153.20 | 146.39 | 23,762 |
| 01 Feb 2024 | 153.40 | 154.00 | 152.20 | 152.40 | 145.62 | 13,674 |
| 31 Jan 2024 | 154.00 | 155.20 | 153.80 | 154.00 | 147.15 | 22,594 |
| 30 Jan 2024 | 154.60 | 155.20 | 153.40 | 153.40 | 146.58 | 19,296 |
| 29 Jan 2024 | 153.20 | 154.00 | 152.40 | 153.80 | 146.96 | 10,669 |
| 26 Jan 2024 | 152.00 | 153.60 | 151.80 | 153.20 | 146.39 | 11,650 |
| 25 Jan 2024 | 153.80 | 153.80 | 152.00 | 153.00 | 146.20 | 12,485 |
| 24 Jan 2024 | 151.40 | 153.00 | 151.00 | 152.60 | 145.81 | 23,771 |
| 23 Jan 2024 | 152.00 | 153.20 | 150.60 | 151.00 | 144.28 | 12,031 |
| 22 Jan 2024 | 151.40 | 152.60 | 151.40 | 152.60 | 145.81 | 15,651 |
| 19 Jan 2024 | 153.20 | 153.20 | 150.60 | 150.80 | 144.09 | 10,580 |
| 18 Jan 2024 | 150.40 | 151.80 | 150.00 | 151.00 | 144.28 | 9,759 |
| 17 Jan 2024 | 150.60 | 151.20 | 149.60 | 150.20 | 143.52 | 15,853 |
| 16 Jan 2024 | 152.00 | 153.20 | 151.40 | 151.60 | 144.86 | 12,364 |
| 15 Jan 2024 | 153.80 | 154.60 | 153.20 | 153.40 | 146.58 | 23,908 |
| 12 Jan 2024 | 150.80 | 154.00 | 150.80 | 153.60 | 146.77 | 33,235 |
| 11 Jan 2024 | 151.40 | 152.40 | 150.20 | 150.60 | 143.90 | 20,643 |
| 10 Jan 2024 | 149.40 | 151.40 | 149.40 | 150.80 | 144.09 | 16,935 |
| 09 Jan 2024 | 149.80 | 150.20 | 148.60 | 149.60 | 142.95 | 13,209 |
| 08 Jan 2024 | 149.20 | 149.60 | 147.00 | 149.60 | 142.95 | 20,995 |
| 05 Jan 2024 | 149.20 | 149.20 | 147.40 | 148.80 | 142.18 | 11,338 |
| 04 Jan 2024 | 148.80 | 149.60 | 147.80 | 149.00 | 142.37 | 26,041 |
| 03 Jan 2024 | 150.60 | 151.20 | 147.20 | 147.60 | 141.04 | 27,215 |
| 29 Dec 2023 | 150.00 | 150.40 | 149.60 | 150.40 | 143.71 | 18,749 |
| 28 Dec 2023 | 151.00 | 151.00 | 149.40 | 150.00 | 143.33 | 12,067 |
| 27 Dec 2023 | 151.00 | 151.40 | 150.60 | 151.20 | 144.48 | 12,314 |
| 22 Dec 2023 | 151.00 | 151.80 | 150.40 | 151.00 | 144.28 | 23,853 |
| 21 Dec 2023 | 151.40 | 151.80 | 150.40 | 151.00 | 144.28 | 16,895 |
| 20 Dec 2023 | 150.60 | 152.20 | 150.60 | 151.20 | 144.48 | 15,386 |
| 19 Dec 2023 | 149.60 | 150.40 | 149.00 | 149.80 | 143.14 | 16,873 |
| 18 Dec 2023 | 150.60 | 150.60 | 149.00 | 149.80 | 143.14 | 23,002 |
| 15 Dec 2023 | 152.20 | 152.60 | 150.00 | 150.40 | 143.71 | 82,517 |
| 14 Dec 2023 | 151.00 | 152.20 | 150.60 | 152.00 | 145.24 | 63,557 |
| 13 Dec 2023 | 147.00 | 148.40 | 146.00 | 147.20 | 140.65 | 28,294 |
| 12 Dec 2023 | 146.40 | 147.00 | 145.00 | 146.60 | 140.08 | 41,086 |
| 11 Dec 2023 | 146.40 | 146.80 | 145.40 | 146.00 | 139.51 | 22,930 |
| 08 Dec 2023 | 146.80 | 147.60 | 145.20 | 146.40 | 139.89 | 27,848 |
| 07 Dec 2023 | 147.00 | 148.00 | 146.20 | 147.20 | 140.65 | 18,135 |
| 06 Dec 2023 | 147.40 | 147.40 | 146.20 | 147.00 | 140.46 | 22,486 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.