Singapore markets open in 3 hours 45 minutes

Allreal Holding AG (ALLN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
134.80+1.20 (+0.90%)
At close: 05:31PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 2022151.60154.80151.40154.60154.6026,166
09 Sept 2022151.60152.20151.00151.40151.409,673
08 Sept 2022154.00154.00149.80150.60150.6025,313
07 Sept 2022151.60152.80151.20151.60151.6016,768
06 Sept 2022152.40153.40151.20152.00152.0011,615
05 Sept 2022151.00153.00151.00152.40152.4016,530
02 Sept 2022152.60154.40152.00154.00154.0012,969
01 Sept 2022152.80153.60151.80152.20152.2020,733
31 Aug 2022151.60154.20150.20153.40153.4031,599
30 Aug 2022154.60154.60151.60151.60151.6021,806
29 Aug 2022154.00154.20152.20153.80153.8015,397
26 Aug 2022156.40156.80154.40154.40154.4029,625
25 Aug 2022161.00161.80155.80157.40157.4039,224
24 Aug 2022160.80164.60158.40163.80163.8039,853
23 Aug 2022159.00160.20157.20157.80157.8021,100
22 Aug 2022159.40159.80157.20159.80159.8019,919
19 Aug 2022161.20161.40159.40159.60159.6013,391
18 Aug 2022161.00162.40159.80161.60161.6018,258
17 Aug 2022162.60162.60160.40161.20161.2011,418
16 Aug 2022163.60163.60162.00162.80162.809,013
15 Aug 2022165.60165.60163.40163.80163.8010,478
12 Aug 2022164.00165.40163.80165.00165.0014,882
11 Aug 2022164.00164.60163.40164.40164.4011,838
10 Aug 2022159.60164.20158.80163.80163.8022,112
09 Aug 2022157.80160.20157.60159.40159.4021,747
08 Aug 2022155.00158.60155.00158.00158.0039,883
05 Aug 2022154.40155.40154.00155.00155.0013,941
04 Aug 2022155.00156.00154.00155.00155.0012,829
03 Aug 2022153.40155.80153.40155.00155.0024,049
02 Aug 2022157.00157.00154.60155.00155.0021,715
29 Jul 2022159.00159.00156.40157.00157.0033,580
28 Jul 2022160.00160.00155.80157.20157.2019,779
27 Jul 2022158.20159.60156.20157.00157.0040,225
26 Jul 2022160.40160.80158.00159.20159.2026,903
25 Jul 2022161.80161.80160.00160.40160.4018,707
22 Jul 2022161.00162.40158.00162.00162.0021,678
21 Jul 2022162.00162.00156.80158.80158.8028,657
20 Jul 2022161.80162.00160.00161.40161.4021,345
19 Jul 2022160.00161.40159.40161.40161.4013,307
18 Jul 2022159.40160.80159.40160.80160.8021,304
15 Jul 2022158.00159.20157.20158.80158.807,098
14 Jul 2022158.40160.60154.40157.00157.0024,656
13 Jul 2022160.00161.60159.00159.60159.6010,322
12 Jul 2022159.00160.60157.80160.40160.4012,994
11 Jul 2022159.20159.80158.20159.20159.208,192
08 Jul 2022160.00160.60159.20159.80159.8022,206
07 Jul 2022157.80160.40157.80159.60159.6016,259
06 Jul 2022158.60160.20157.40159.00159.0018,049
05 Jul 2022159.00159.60156.60157.00157.009,220
04 Jul 2022157.80159.20156.40157.60157.6013,723
01 Jul 2022156.40158.00154.80157.60157.6019,151
30 Jun 2022156.20158.00156.00157.80157.8029,033
29 Jun 2022158.60159.00156.20158.00158.0018,149
28 Jun 2022158.60160.20158.40159.40159.4016,699
27 Jun 2022159.20159.60157.00158.20158.2011,547
24 Jun 2022154.60159.20154.60158.40158.4014,656
23 Jun 2022155.00156.00154.20155.20155.2014,054
22 Jun 2022153.20156.40152.20155.60155.6021,304
21 Jun 2022154.20155.40153.80154.00154.0026,926
20 Jun 2022153.80154.20152.40154.00154.0013,525
17 Jun 2022154.20156.40151.80152.80152.80104,327
16 Jun 2022163.60163.60154.40154.60154.6080,535
15 Jun 2022165.20166.20164.00164.00164.0044,583
14 Jun 2022165.60165.60162.20164.20164.2031,768
13 Jun 2022168.60168.60165.20165.20165.2034,066
10 Jun 2022170.00170.20166.60169.20169.2024,322
09 Jun 2022172.00172.40170.00170.80170.8017,346
08 Jun 2022173.60173.60171.00172.00172.0014,653
07 Jun 2022175.60176.40171.80172.60172.6013,123
03 Jun 2022172.20173.20171.00172.20172.2013,151
02 Jun 2022174.60174.60170.00171.40171.4018,317
01 Jun 2022177.40177.40174.00174.20174.2018,499
31 May 2022176.40177.00174.00175.40175.4060,687
30 May 2022179.80179.80176.40177.20177.2019,884
27 May 2022178.00178.00175.80177.40177.4015,266
25 May 2022175.80178.60175.40176.20176.208,725
24 May 2022179.00179.00176.20176.20176.2018,713
23 May 2022181.40181.40176.60178.00178.0014,588
20 May 2022177.60179.00177.40178.60178.6021,658
19 May 2022177.00177.40176.20177.00177.0019,588
18 May 2022180.00181.00177.60178.60178.6016,625
17 May 2022180.60180.80178.40179.20179.2015,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...