Singapore markets close in 5 hours 56 minutes

Allreal Holding AG (ALLN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
157.80+1.20 (+0.77%)
At close: 05:30PM CET
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023158.60158.60156.60157.80157.8014,800
31 Jan 2023159.40159.40156.40156.60156.6032,742
30 Jan 2023159.20159.80158.40159.40159.4021,305
27 Jan 2023158.80159.20157.80158.80158.8012,986
26 Jan 2023160.00160.00157.80158.40158.4024,508
25 Jan 2023160.40160.40158.80159.80159.8018,918
24 Jan 2023161.40161.80159.80160.80160.8032,251
23 Jan 2023159.00161.20158.20161.00161.0042,387
20 Jan 2023157.80158.80157.20158.60158.6020,623
19 Jan 2023156.40158.40155.80157.00157.0019,246
18 Jan 2023159.80159.80156.80156.80156.8025,016
17 Jan 2023161.00161.40158.80159.80159.8022,211
16 Jan 2023159.20161.80159.20161.00161.0027,678
13 Jan 2023159.40160.00158.80158.80158.8027,669
12 Jan 2023158.00159.60156.40159.00159.0028,323
11 Jan 2023158.00160.00157.80159.20159.2040,998
10 Jan 2023158.00158.60156.40157.60157.6013,331
09 Jan 2023156.00158.40155.60158.40158.4031,434
06 Jan 2023155.60156.00154.20155.60155.6022,242
05 Jan 2023158.00158.20154.80154.80154.8019,849
04 Jan 2023154.40158.00154.40157.20157.2043,186
03 Jan 2023152.00154.60150.40154.40154.4026,991
30 Dec 2022153.00153.00150.40150.40150.4011,639
29 Dec 2022149.40152.00148.80152.00152.009,464
28 Dec 2022150.40151.80149.60150.20150.2014,698
27 Dec 2022151.20152.00150.00150.60150.6017,372
23 Dec 2022150.60151.80150.00151.40151.4015,453
22 Dec 2022149.60151.00148.80150.00150.0022,104
21 Dec 2022145.20149.40145.20149.40149.4026,457
20 Dec 2022145.40146.40143.00146.00146.0028,351
19 Dec 2022147.60149.00145.80147.20147.2025,798
16 Dec 2022151.20151.20144.60147.20147.2093,139
15 Dec 2022150.80153.20150.20151.00151.0039,443
14 Dec 2022149.00152.00148.00150.80150.8024,335
13 Dec 2022149.00151.40145.60149.40149.4033,082
12 Dec 2022148.40149.40147.40148.80148.8027,079
09 Dec 2022145.80148.00144.40147.80147.8027,569
08 Dec 2022147.40147.40142.80145.00145.0021,429
07 Dec 2022145.20145.60143.60145.20145.2019,981
06 Dec 2022146.80147.00145.00145.80145.8016,777
05 Dec 2022146.40147.40145.60146.60146.6023,546
02 Dec 2022145.80147.80144.60145.80145.8026,058
01 Dec 2022145.00146.00144.20145.20145.2030,207
30 Nov 2022145.80146.80142.80143.60143.6051,260
29 Nov 2022146.20147.20145.00145.40145.4011,421
28 Nov 2022147.60149.20145.40145.40145.4018,691
25 Nov 2022149.40149.40146.40148.00148.0018,075
24 Nov 2022146.40149.20146.40148.40148.4025,818
23 Nov 2022146.60146.60144.40146.20146.2011,754
22 Nov 2022146.20146.60144.60146.00146.0015,315
21 Nov 2022147.20147.40146.00146.00146.0024,257
18 Nov 2022145.40147.40145.40147.40147.4022,883
17 Nov 2022147.00147.40145.00146.20146.2025,121
16 Nov 2022148.00148.00144.80146.20146.2030,869
15 Nov 2022148.40148.60146.60148.20148.2024,942
14 Nov 2022148.60148.60146.00147.20147.2024,115
11 Nov 2022148.00151.20147.40148.00148.0018,867
10 Nov 2022145.60149.80142.20148.40148.4043,499
09 Nov 2022145.00145.00142.60144.60144.6020,927
08 Nov 2022143.60143.80141.60143.60143.6022,365
07 Nov 2022141.40144.00141.40143.00143.0022,298
04 Nov 2022140.60143.20140.60142.40142.4022,845
03 Nov 2022143.80143.80138.00140.60140.6027,690
02 Nov 2022142.00142.40140.80142.40142.4022,757
01 Nov 2022143.40145.40142.60143.20143.2034,576
31 Oct 2022142.80143.40141.20143.40143.4031,895
28 Oct 2022144.00144.00141.40142.60142.6023,559
27 Oct 2022143.20144.60142.40144.20144.2027,326
26 Oct 2022141.80143.20141.60142.60142.6025,992
25 Oct 2022139.00142.80138.00142.40142.4036,114
24 Oct 2022138.40139.00136.40138.60138.6023,547
21 Oct 2022137.60138.20135.80137.60137.6027,622
20 Oct 2022137.20138.80136.20137.80137.8027,173
19 Oct 2022136.20136.80134.20136.80136.8026,632
18 Oct 2022136.00137.40135.00136.00136.0027,952
17 Oct 2022132.80136.00132.20135.40135.4033,700
14 Oct 2022129.20133.80129.20132.40132.4031,950
13 Oct 2022132.80132.80126.40128.20128.2025,859
12 Oct 2022130.60131.00128.60131.00131.0029,428
11 Oct 2022130.40131.20129.00130.60130.6025,924
10 Oct 2022131.40133.00130.80131.60131.6033,014
07 Oct 2022134.80135.20131.20132.00132.0025,562
06 Oct 2022135.60135.60134.00134.80134.8028,691
05 Oct 2022137.00137.20133.40133.60133.6035,566
04 Oct 2022138.00141.00137.40137.40137.4023,663
03 Oct 2022137.60140.40136.40140.40140.4026,047
30 Sept 2022134.40139.20134.20138.00138.0051,444
29 Sept 2022133.80134.20131.00134.00134.0043,092
28 Sept 2022130.20134.80129.80134.60134.6061,130
27 Sept 2022134.80135.20130.80131.00131.0035,472
26 Sept 2022138.20138.40134.00134.20134.2040,288
23 Sept 2022139.00140.40137.80138.60138.6040,462
22 Sept 2022141.00141.60139.80140.40140.4027,017
21 Sept 2022142.20144.20141.60142.40142.4024,752
20 Sept 2022149.00149.00142.40142.60142.6035,947
19 Sept 2022150.00151.00147.80148.00148.0025,830
16 Sept 2022151.40152.00150.20150.60150.60116,513
15 Sept 2022151.00152.40150.20150.60150.6019,970
14 Sept 2022152.60152.60151.00152.40152.4034,255
13 Sept 2022153.00155.20152.00153.20153.2020,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...