Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,363.22 -14.43 (-0.43%) Nikkei
27,391.85 +44.97 (+0.16%) Hang Seng
22,145.57 +73.39 (+0.33%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,906.02 +788.86 (+3.41%) CMC Crypto 200
545.06 +302.38 (+124.60%)
Allreal Holding AG (ALLN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CET
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 158.60 | 158.60 | 156.60 | 157.80 | 157.80 | 14,800 |
| 31 Jan 2023 | 159.40 | 159.40 | 156.40 | 156.60 | 156.60 | 32,742 |
| 30 Jan 2023 | 159.20 | 159.80 | 158.40 | 159.40 | 159.40 | 21,305 |
| 27 Jan 2023 | 158.80 | 159.20 | 157.80 | 158.80 | 158.80 | 12,986 |
| 26 Jan 2023 | 160.00 | 160.00 | 157.80 | 158.40 | 158.40 | 24,508 |
| 25 Jan 2023 | 160.40 | 160.40 | 158.80 | 159.80 | 159.80 | 18,918 |
| 24 Jan 2023 | 161.40 | 161.80 | 159.80 | 160.80 | 160.80 | 32,251 |
| 23 Jan 2023 | 159.00 | 161.20 | 158.20 | 161.00 | 161.00 | 42,387 |
| 20 Jan 2023 | 157.80 | 158.80 | 157.20 | 158.60 | 158.60 | 20,623 |
| 19 Jan 2023 | 156.40 | 158.40 | 155.80 | 157.00 | 157.00 | 19,246 |
| 18 Jan 2023 | 159.80 | 159.80 | 156.80 | 156.80 | 156.80 | 25,016 |
| 17 Jan 2023 | 161.00 | 161.40 | 158.80 | 159.80 | 159.80 | 22,211 |
| 16 Jan 2023 | 159.20 | 161.80 | 159.20 | 161.00 | 161.00 | 27,678 |
| 13 Jan 2023 | 159.40 | 160.00 | 158.80 | 158.80 | 158.80 | 27,669 |
| 12 Jan 2023 | 158.00 | 159.60 | 156.40 | 159.00 | 159.00 | 28,323 |
| 11 Jan 2023 | 158.00 | 160.00 | 157.80 | 159.20 | 159.20 | 40,998 |
| 10 Jan 2023 | 158.00 | 158.60 | 156.40 | 157.60 | 157.60 | 13,331 |
| 09 Jan 2023 | 156.00 | 158.40 | 155.60 | 158.40 | 158.40 | 31,434 |
| 06 Jan 2023 | 155.60 | 156.00 | 154.20 | 155.60 | 155.60 | 22,242 |
| 05 Jan 2023 | 158.00 | 158.20 | 154.80 | 154.80 | 154.80 | 19,849 |
| 04 Jan 2023 | 154.40 | 158.00 | 154.40 | 157.20 | 157.20 | 43,186 |
| 03 Jan 2023 | 152.00 | 154.60 | 150.40 | 154.40 | 154.40 | 26,991 |
| 30 Dec 2022 | 153.00 | 153.00 | 150.40 | 150.40 | 150.40 | 11,639 |
| 29 Dec 2022 | 149.40 | 152.00 | 148.80 | 152.00 | 152.00 | 9,464 |
| 28 Dec 2022 | 150.40 | 151.80 | 149.60 | 150.20 | 150.20 | 14,698 |
| 27 Dec 2022 | 151.20 | 152.00 | 150.00 | 150.60 | 150.60 | 17,372 |
| 23 Dec 2022 | 150.60 | 151.80 | 150.00 | 151.40 | 151.40 | 15,453 |
| 22 Dec 2022 | 149.60 | 151.00 | 148.80 | 150.00 | 150.00 | 22,104 |
| 21 Dec 2022 | 145.20 | 149.40 | 145.20 | 149.40 | 149.40 | 26,457 |
| 20 Dec 2022 | 145.40 | 146.40 | 143.00 | 146.00 | 146.00 | 28,351 |
| 19 Dec 2022 | 147.60 | 149.00 | 145.80 | 147.20 | 147.20 | 25,798 |
| 16 Dec 2022 | 151.20 | 151.20 | 144.60 | 147.20 | 147.20 | 93,139 |
| 15 Dec 2022 | 150.80 | 153.20 | 150.20 | 151.00 | 151.00 | 39,443 |
| 14 Dec 2022 | 149.00 | 152.00 | 148.00 | 150.80 | 150.80 | 24,335 |
| 13 Dec 2022 | 149.00 | 151.40 | 145.60 | 149.40 | 149.40 | 33,082 |
| 12 Dec 2022 | 148.40 | 149.40 | 147.40 | 148.80 | 148.80 | 27,079 |
| 09 Dec 2022 | 145.80 | 148.00 | 144.40 | 147.80 | 147.80 | 27,569 |
| 08 Dec 2022 | 147.40 | 147.40 | 142.80 | 145.00 | 145.00 | 21,429 |
| 07 Dec 2022 | 145.20 | 145.60 | 143.60 | 145.20 | 145.20 | 19,981 |
| 06 Dec 2022 | 146.80 | 147.00 | 145.00 | 145.80 | 145.80 | 16,777 |
| 05 Dec 2022 | 146.40 | 147.40 | 145.60 | 146.60 | 146.60 | 23,546 |
| 02 Dec 2022 | 145.80 | 147.80 | 144.60 | 145.80 | 145.80 | 26,058 |
| 01 Dec 2022 | 145.00 | 146.00 | 144.20 | 145.20 | 145.20 | 30,207 |
| 30 Nov 2022 | 145.80 | 146.80 | 142.80 | 143.60 | 143.60 | 51,260 |
| 29 Nov 2022 | 146.20 | 147.20 | 145.00 | 145.40 | 145.40 | 11,421 |
| 28 Nov 2022 | 147.60 | 149.20 | 145.40 | 145.40 | 145.40 | 18,691 |
| 25 Nov 2022 | 149.40 | 149.40 | 146.40 | 148.00 | 148.00 | 18,075 |
| 24 Nov 2022 | 146.40 | 149.20 | 146.40 | 148.40 | 148.40 | 25,818 |
| 23 Nov 2022 | 146.60 | 146.60 | 144.40 | 146.20 | 146.20 | 11,754 |
| 22 Nov 2022 | 146.20 | 146.60 | 144.60 | 146.00 | 146.00 | 15,315 |
| 21 Nov 2022 | 147.20 | 147.40 | 146.00 | 146.00 | 146.00 | 24,257 |
| 18 Nov 2022 | 145.40 | 147.40 | 145.40 | 147.40 | 147.40 | 22,883 |
| 17 Nov 2022 | 147.00 | 147.40 | 145.00 | 146.20 | 146.20 | 25,121 |
| 16 Nov 2022 | 148.00 | 148.00 | 144.80 | 146.20 | 146.20 | 30,869 |
| 15 Nov 2022 | 148.40 | 148.60 | 146.60 | 148.20 | 148.20 | 24,942 |
| 14 Nov 2022 | 148.60 | 148.60 | 146.00 | 147.20 | 147.20 | 24,115 |
| 11 Nov 2022 | 148.00 | 151.20 | 147.40 | 148.00 | 148.00 | 18,867 |
| 10 Nov 2022 | 145.60 | 149.80 | 142.20 | 148.40 | 148.40 | 43,499 |
| 09 Nov 2022 | 145.00 | 145.00 | 142.60 | 144.60 | 144.60 | 20,927 |
| 08 Nov 2022 | 143.60 | 143.80 | 141.60 | 143.60 | 143.60 | 22,365 |
| 07 Nov 2022 | 141.40 | 144.00 | 141.40 | 143.00 | 143.00 | 22,298 |
| 04 Nov 2022 | 140.60 | 143.20 | 140.60 | 142.40 | 142.40 | 22,845 |
| 03 Nov 2022 | 143.80 | 143.80 | 138.00 | 140.60 | 140.60 | 27,690 |
| 02 Nov 2022 | 142.00 | 142.40 | 140.80 | 142.40 | 142.40 | 22,757 |
| 01 Nov 2022 | 143.40 | 145.40 | 142.60 | 143.20 | 143.20 | 34,576 |
| 31 Oct 2022 | 142.80 | 143.40 | 141.20 | 143.40 | 143.40 | 31,895 |
| 28 Oct 2022 | 144.00 | 144.00 | 141.40 | 142.60 | 142.60 | 23,559 |
| 27 Oct 2022 | 143.20 | 144.60 | 142.40 | 144.20 | 144.20 | 27,326 |
| 26 Oct 2022 | 141.80 | 143.20 | 141.60 | 142.60 | 142.60 | 25,992 |
| 25 Oct 2022 | 139.00 | 142.80 | 138.00 | 142.40 | 142.40 | 36,114 |
| 24 Oct 2022 | 138.40 | 139.00 | 136.40 | 138.60 | 138.60 | 23,547 |
| 21 Oct 2022 | 137.60 | 138.20 | 135.80 | 137.60 | 137.60 | 27,622 |
| 20 Oct 2022 | 137.20 | 138.80 | 136.20 | 137.80 | 137.80 | 27,173 |
| 19 Oct 2022 | 136.20 | 136.80 | 134.20 | 136.80 | 136.80 | 26,632 |
| 18 Oct 2022 | 136.00 | 137.40 | 135.00 | 136.00 | 136.00 | 27,952 |
| 17 Oct 2022 | 132.80 | 136.00 | 132.20 | 135.40 | 135.40 | 33,700 |
| 14 Oct 2022 | 129.20 | 133.80 | 129.20 | 132.40 | 132.40 | 31,950 |
| 13 Oct 2022 | 132.80 | 132.80 | 126.40 | 128.20 | 128.20 | 25,859 |
| 12 Oct 2022 | 130.60 | 131.00 | 128.60 | 131.00 | 131.00 | 29,428 |
| 11 Oct 2022 | 130.40 | 131.20 | 129.00 | 130.60 | 130.60 | 25,924 |
| 10 Oct 2022 | 131.40 | 133.00 | 130.80 | 131.60 | 131.60 | 33,014 |
| 07 Oct 2022 | 134.80 | 135.20 | 131.20 | 132.00 | 132.00 | 25,562 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
