Singapore markets open in 3 hours 45 minutes
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,744.52 -38.76 (-1.02%) Dow
29,926.94 -346.93 (-1.15%) Nasdaq
11,073.31 -75.33 (-0.68%) BTC-USD
20,019.77 -25.31 (-0.13%) CMC Crypto 200
456.11 -7.01 (-1.51%)
Allreal Holding AG (ALLN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 135.60 | 135.60 | 134.00 | 134.80 | 134.80 | 28,691 |
| 05 Oct 2022 | 137.00 | 137.20 | 133.40 | 133.60 | 133.60 | 35,566 |
| 04 Oct 2022 | 138.00 | 141.00 | 137.40 | 137.40 | 137.40 | 23,663 |
| 03 Oct 2022 | 137.60 | 140.40 | 136.40 | 140.40 | 140.40 | 26,047 |
| 30 Sept 2022 | 134.40 | 139.20 | 134.20 | 138.00 | 138.00 | 51,444 |
| 29 Sept 2022 | 133.80 | 134.20 | 131.00 | 134.00 | 134.00 | 43,092 |
| 28 Sept 2022 | 130.20 | 134.80 | 129.80 | 134.60 | 134.60 | 61,130 |
| 27 Sept 2022 | 134.80 | 135.20 | 130.80 | 131.00 | 131.00 | 35,472 |
| 26 Sept 2022 | 138.20 | 138.40 | 134.00 | 134.20 | 134.20 | 40,288 |
| 23 Sept 2022 | 139.00 | 140.40 | 137.80 | 138.60 | 138.60 | 40,462 |
| 22 Sept 2022 | 141.00 | 141.60 | 139.80 | 140.40 | 140.40 | 27,017 |
| 21 Sept 2022 | 142.20 | 144.20 | 141.60 | 142.40 | 142.40 | 24,752 |
| 20 Sept 2022 | 149.00 | 149.00 | 142.40 | 142.60 | 142.60 | 35,947 |
| 19 Sept 2022 | 150.00 | 151.00 | 147.80 | 148.00 | 148.00 | 25,830 |
| 16 Sept 2022 | 151.40 | 152.00 | 150.20 | 150.60 | 150.60 | 116,513 |
| 15 Sept 2022 | 151.00 | 152.40 | 150.20 | 150.60 | 150.60 | 19,970 |
| 14 Sept 2022 | 152.60 | 152.60 | 151.00 | 152.40 | 152.40 | 34,255 |
| 13 Sept 2022 | 153.00 | 155.20 | 152.00 | 153.20 | 153.20 | 20,473 |
| 12 Sept 2022 | 151.60 | 154.80 | 151.40 | 154.60 | 154.60 | 26,166 |
| 09 Sept 2022 | 151.60 | 152.20 | 151.00 | 151.40 | 151.40 | 9,673 |
| 08 Sept 2022 | 154.00 | 154.00 | 149.80 | 150.60 | 150.60 | 25,313 |
| 07 Sept 2022 | 151.60 | 152.80 | 151.20 | 151.60 | 151.60 | 16,768 |
| 06 Sept 2022 | 152.40 | 153.40 | 151.20 | 152.00 | 152.00 | 11,615 |
| 05 Sept 2022 | 151.00 | 153.00 | 151.00 | 152.40 | 152.40 | 16,530 |
| 02 Sept 2022 | 152.60 | 154.40 | 152.00 | 154.00 | 154.00 | 12,969 |
| 01 Sept 2022 | 152.80 | 153.60 | 151.80 | 152.20 | 152.20 | 20,733 |
| 31 Aug 2022 | 151.60 | 154.20 | 150.20 | 153.40 | 153.40 | 31,599 |
| 30 Aug 2022 | 154.60 | 154.60 | 151.60 | 151.60 | 151.60 | 21,806 |
| 29 Aug 2022 | 154.00 | 154.20 | 152.20 | 153.80 | 153.80 | 15,397 |
| 26 Aug 2022 | 156.40 | 156.80 | 154.40 | 154.40 | 154.40 | 29,625 |
| 25 Aug 2022 | 161.00 | 161.80 | 155.80 | 157.40 | 157.40 | 39,224 |
| 24 Aug 2022 | 160.80 | 164.60 | 158.40 | 163.80 | 163.80 | 39,853 |
| 23 Aug 2022 | 159.00 | 160.20 | 157.20 | 157.80 | 157.80 | 21,100 |
| 22 Aug 2022 | 159.40 | 159.80 | 157.20 | 159.80 | 159.80 | 19,919 |
| 19 Aug 2022 | 161.20 | 161.40 | 159.40 | 159.60 | 159.60 | 13,391 |
| 18 Aug 2022 | 161.00 | 162.40 | 159.80 | 161.60 | 161.60 | 18,258 |
| 17 Aug 2022 | 162.60 | 162.60 | 160.40 | 161.20 | 161.20 | 11,418 |
| 16 Aug 2022 | 163.60 | 163.60 | 162.00 | 162.80 | 162.80 | 9,013 |
| 15 Aug 2022 | 165.60 | 165.60 | 163.40 | 163.80 | 163.80 | 10,478 |
| 12 Aug 2022 | 164.00 | 165.40 | 163.80 | 165.00 | 165.00 | 14,882 |
| 11 Aug 2022 | 164.00 | 164.60 | 163.40 | 164.40 | 164.40 | 11,838 |
| 10 Aug 2022 | 159.60 | 164.20 | 158.80 | 163.80 | 163.80 | 22,112 |
| 09 Aug 2022 | 157.80 | 160.20 | 157.60 | 159.40 | 159.40 | 21,747 |
| 08 Aug 2022 | 155.00 | 158.60 | 155.00 | 158.00 | 158.00 | 39,883 |
| 05 Aug 2022 | 154.40 | 155.40 | 154.00 | 155.00 | 155.00 | 13,941 |
| 04 Aug 2022 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 12,829 |
| 03 Aug 2022 | 153.40 | 155.80 | 153.40 | 155.00 | 155.00 | 24,049 |
| 02 Aug 2022 | 157.00 | 157.00 | 154.60 | 155.00 | 155.00 | 21,715 |
| 29 Jul 2022 | 159.00 | 159.00 | 156.40 | 157.00 | 157.00 | 33,580 |
| 28 Jul 2022 | 160.00 | 160.00 | 155.80 | 157.20 | 157.20 | 19,779 |
| 27 Jul 2022 | 158.20 | 159.60 | 156.20 | 157.00 | 157.00 | 40,225 |
| 26 Jul 2022 | 160.40 | 160.80 | 158.00 | 159.20 | 159.20 | 26,903 |
| 25 Jul 2022 | 161.80 | 161.80 | 160.00 | 160.40 | 160.40 | 18,707 |
| 22 Jul 2022 | 161.00 | 162.40 | 158.00 | 162.00 | 162.00 | 21,678 |
| 21 Jul 2022 | 162.00 | 162.00 | 156.80 | 158.80 | 158.80 | 28,657 |
| 20 Jul 2022 | 161.80 | 162.00 | 160.00 | 161.40 | 161.40 | 21,345 |
| 19 Jul 2022 | 160.00 | 161.40 | 159.40 | 161.40 | 161.40 | 13,307 |
| 18 Jul 2022 | 159.40 | 160.80 | 159.40 | 160.80 | 160.80 | 21,304 |
| 15 Jul 2022 | 158.00 | 159.20 | 157.20 | 158.80 | 158.80 | 7,098 |
| 14 Jul 2022 | 158.40 | 160.60 | 154.40 | 157.00 | 157.00 | 24,656 |
| 13 Jul 2022 | 160.00 | 161.60 | 159.00 | 159.60 | 159.60 | 10,322 |
| 12 Jul 2022 | 159.00 | 160.60 | 157.80 | 160.40 | 160.40 | 12,994 |
| 11 Jul 2022 | 159.20 | 159.80 | 158.20 | 159.20 | 159.20 | 8,192 |
| 08 Jul 2022 | 160.00 | 160.60 | 159.20 | 159.80 | 159.80 | 22,206 |
| 07 Jul 2022 | 157.80 | 160.40 | 157.80 | 159.60 | 159.60 | 16,259 |
| 06 Jul 2022 | 158.60 | 160.20 | 157.40 | 159.00 | 159.00 | 18,049 |
| 05 Jul 2022 | 159.00 | 159.60 | 156.60 | 157.00 | 157.00 | 9,220 |
| 04 Jul 2022 | 157.80 | 159.20 | 156.40 | 157.60 | 157.60 | 13,723 |
| 01 Jul 2022 | 156.40 | 158.00 | 154.80 | 157.60 | 157.60 | 19,151 |
| 30 Jun 2022 | 156.20 | 158.00 | 156.00 | 157.80 | 157.80 | 29,033 |
| 29 Jun 2022 | 158.60 | 159.00 | 156.20 | 158.00 | 158.00 | 18,149 |
| 28 Jun 2022 | 158.60 | 160.20 | 158.40 | 159.40 | 159.40 | 16,699 |
| 27 Jun 2022 | 159.20 | 159.60 | 157.00 | 158.20 | 158.20 | 11,547 |
| 24 Jun 2022 | 154.60 | 159.20 | 154.60 | 158.40 | 158.40 | 14,656 |
| 23 Jun 2022 | 155.00 | 156.00 | 154.20 | 155.20 | 155.20 | 14,054 |
| 22 Jun 2022 | 153.20 | 156.40 | 152.20 | 155.60 | 155.60 | 21,304 |
| 21 Jun 2022 | 154.20 | 155.40 | 153.80 | 154.00 | 154.00 | 26,926 |
| 20 Jun 2022 | 153.80 | 154.20 | 152.40 | 154.00 | 154.00 | 13,525 |
| 17 Jun 2022 | 154.20 | 156.40 | 151.80 | 152.80 | 152.80 | 104,327 |
| 16 Jun 2022 | 163.60 | 163.60 | 154.40 | 154.60 | 154.60 | 80,535 |
| 15 Jun 2022 | 165.20 | 166.20 | 164.00 | 164.00 | 164.00 | 44,583 |
| 14 Jun 2022 | 165.60 | 165.60 | 162.20 | 164.20 | 164.20 | 31,768 |
| 13 Jun 2022 | 168.60 | 168.60 | 165.20 | 165.20 | 165.20 | 34,066 |
| 10 Jun 2022 | 170.00 | 170.20 | 166.60 | 169.20 | 169.20 | 24,322 |
| 09 Jun 2022 | 172.00 | 172.40 | 170.00 | 170.80 | 170.80 | 17,346 |
| 08 Jun 2022 | 173.60 | 173.60 | 171.00 | 172.00 | 172.00 | 14,653 |
| 07 Jun 2022 | 175.60 | 176.40 | 171.80 | 172.60 | 172.60 | 13,123 |
| 03 Jun 2022 | 172.20 | 173.20 | 171.00 | 172.20 | 172.20 | 13,151 |
| 02 Jun 2022 | 174.60 | 174.60 | 170.00 | 171.40 | 171.40 | 18,317 |
| 01 Jun 2022 | 177.40 | 177.40 | 174.00 | 174.20 | 174.20 | 18,499 |
| 31 May 2022 | 176.40 | 177.00 | 174.00 | 175.40 | 175.40 | 60,687 |
| 30 May 2022 | 179.80 | 179.80 | 176.40 | 177.20 | 177.20 | 19,884 |
| 27 May 2022 | 178.00 | 178.00 | 175.80 | 177.40 | 177.40 | 15,266 |
| 25 May 2022 | 175.80 | 178.60 | 175.40 | 176.20 | 176.20 | 8,725 |
| 24 May 2022 | 179.00 | 179.00 | 176.20 | 176.20 | 176.20 | 18,713 |
| 23 May 2022 | 181.40 | 181.40 | 176.60 | 178.00 | 178.00 | 14,588 |
| 20 May 2022 | 177.60 | 179.00 | 177.40 | 178.60 | 178.60 | 21,658 |
| 19 May 2022 | 177.00 | 177.40 | 176.20 | 177.00 | 177.00 | 19,588 |
| 18 May 2022 | 180.00 | 181.00 | 177.60 | 178.60 | 178.60 | 16,625 |
| 17 May 2022 | 180.60 | 180.80 | 178.40 | 179.20 | 179.20 | 15,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
