Singapore markets closed

Allreal Holding AG (ALLN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
155.80+0.40 (+0.26%)
At close: 05:31PM CEST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024155.40155.80154.40155.80155.8011,955
18 Jul 2024156.20156.40155.40155.40155.4014,365
17 Jul 2024155.80156.00154.80156.00156.0012,334
16 Jul 2024156.40157.00155.20155.80155.809,632
15 Jul 2024156.20157.40156.00156.60156.6022,436
12 Jul 2024156.40156.40154.80156.40156.4016,872
11 Jul 2024155.80156.40155.00156.20156.2018,177
10 Jul 2024154.40155.60154.20155.00155.0023,852
09 Jul 2024155.40155.40154.20154.40154.4012,037
08 Jul 2024156.40156.60154.40154.60154.6021,357
05 Jul 2024156.00156.80155.00156.00156.0019,678
04 Jul 2024155.20156.00154.40156.00156.0020,576
03 Jul 2024154.00154.80153.40154.80154.8030,334
02 Jul 2024153.00153.80152.40153.20153.2033,981
01 Jul 2024155.00155.40152.60152.80152.8031,962
28 Jun 2024154.00154.20153.40153.80153.8038,164
27 Jun 2024153.00153.80152.40153.80153.8017,474
26 Jun 2024153.60154.20152.60152.60152.6023,663
25 Jun 2024154.40154.60153.20153.20153.2021,339
24 Jun 2024152.20154.20152.20154.00154.0027,137
21 Jun 2024153.60153.60151.40152.20152.2058,549
20 Jun 2024151.40152.40151.20152.40152.4029,584
19 Jun 2024151.80151.80150.80150.80150.8032,993
18 Jun 2024149.80151.80149.80151.00151.0030,421
17 Jun 2024151.80151.80150.40150.80150.8018,895
14 Jun 2024149.60151.20149.60151.20151.2017,236
13 Jun 2024151.60152.20150.60150.80150.8016,322
12 Jun 2024150.00152.00149.00152.00152.0037,050
11 Jun 2024152.00152.00149.80149.80149.8024,760
10 Jun 2024151.20152.00150.80151.80151.8015,546
07 Jun 2024153.60154.00151.00151.60151.6019,487
06 Jun 2024153.40154.00152.20153.00153.0014,132
05 Jun 2024154.60155.00152.80153.20153.2020,389
04 Jun 2024153.00154.40153.00154.20154.2038,749
03 Jun 2024153.00153.80152.00153.40153.4027,884
31 May 2024152.00153.00150.60153.00153.0090,878
30 May 2024152.00152.20151.00151.60151.6019,242
29 May 2024153.00155.60152.00152.00152.0037,198
28 May 2024151.80153.40150.40153.00153.0051,329
27 May 2024150.40150.40149.00149.60149.609,736
24 May 2024150.00150.20148.60149.00149.0020,305
23 May 2024153.00153.40150.80150.80150.8028,359
22 May 2024152.60154.20152.20153.00153.0031,244
21 May 2024153.40154.00153.40153.40153.4024,191
17 May 2024153.20153.80152.60153.80153.8025,103
16 May 2024152.80153.20152.00153.20153.2022,911
15 May 2024151.60152.80151.60152.40152.4029,653
14 May 2024151.00151.40150.20150.80150.8017,806
13 May 2024151.40152.00150.00151.00151.0017,995
10 May 2024152.00152.80150.60151.40151.4016,681
08 May 2024151.80151.80150.60151.60151.6035,881
07 May 2024151.80151.80150.60151.40151.4026,580
06 May 2024150.60151.60150.60150.80150.8012,955
03 May 2024150.00151.60149.40150.60150.6030,032
02 May 2024149.00150.40149.00149.80149.8020,646
30 Apr 2024150.40150.60148.60148.60148.6033,359
29 Apr 2024149.80150.40147.80150.40150.4023,248
26 Apr 2024149.00149.40148.00148.40148.4014,623
25 Apr 2024150.00150.00147.60148.00148.0026,235
24 Apr 2024151.80151.80149.60150.00150.0024,629
23 Apr 2024153.00153.00150.20151.00151.0033,403
23 Apr 20247 Dividend
22 Apr 2024157.60158.80157.40157.40150.4030,043
19 Apr 2024156.20158.20156.20158.20151.1646,361
18 Apr 2024156.40157.40155.80157.00150.0237,786
17 Apr 2024155.20156.40155.20156.00149.0630,540
16 Apr 2024155.80156.20154.40155.00148.1143,163
15 Apr 2024153.40155.80153.40155.00148.1129,889
12 Apr 2024154.00154.80153.60154.00147.1526,943
11 Apr 2024152.60153.80152.00152.60145.8124,631
10 Apr 2024154.80155.20153.00153.40146.5821,501
09 Apr 2024155.40156.20154.40154.40147.5316,740
08 Apr 2024155.40156.20154.80156.00149.0611,043
05 Apr 2024155.00156.60154.40155.20148.3036,132
04 Apr 2024156.00157.20155.00155.60148.6820,495
03 Apr 2024155.00156.60155.00156.20149.2527,252
02 Apr 2024155.00155.60154.00154.80147.9225,141
28 Mar 2024154.60155.40154.40154.80147.9227,126
27 Mar 2024154.60155.40153.80155.00148.1121,464
26 Mar 2024155.00155.40154.60154.60147.7214,890
25 Mar 2024156.20156.20154.60154.80147.9225,105
22 Mar 2024155.60156.20153.80155.80148.8721,589
21 Mar 2024153.40155.80153.20155.20148.3034,026
20 Mar 2024152.00153.60152.00153.20146.3917,844
19 Mar 2024152.60153.20152.00152.40145.6211,843
18 Mar 2024153.40154.40152.80152.80146.009,366
15 Mar 2024153.40154.40153.00153.20146.3969,438
14 Mar 2024154.60155.20153.40153.40146.5824,049
13 Mar 2024152.60154.40152.60154.40147.5329,725
12 Mar 2024153.80153.80152.60152.80146.0020,704
11 Mar 2024153.00154.00151.80153.40146.5816,611
08 Mar 2024151.20154.20151.20152.80146.0017,887
07 Mar 2024151.60154.40151.00151.60144.8620,490
06 Mar 2024151.20153.40151.00151.00144.2824,815
05 Mar 2024151.60152.20151.20151.80145.0515,720
04 Mar 2024151.80152.00151.00151.40144.6719,462
01 Mar 2024152.20153.60151.40152.20145.4321,665
29 Feb 2024153.00153.00151.40152.00145.2444,761
28 Feb 2024153.00154.80151.00151.60144.8624,153
27 Feb 2024152.80153.40152.00152.60145.8113,364
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...