ALLN.SW - Allreal Holding AG
Swiss - Swiss Delayed Price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 156.00 | 156.00 | 153.40 | 153.40 | 153.40 | 2,756 |
| 07 Jun 2023 | 155.00 | 155.00 | 153.60 | 154.00 | 154.00 | 13,179 |
| 06 Jun 2023 | 155.00 | 155.00 | 152.20 | 154.20 | 154.20 | 13,382 |
| 05 Jun 2023 | 154.00 | 155.00 | 153.40 | 154.00 | 154.00 | 10,679 |
| 02 Jun 2023 | 149.40 | 153.80 | 149.40 | 153.60 | 153.60 | 20,447 |
| 01 Jun 2023 | 151.00 | 151.00 | 148.80 | 150.00 | 150.00 | 31,474 |
| 31 May 2023 | 147.60 | 150.80 | 147.00 | 150.60 | 150.60 | 83,099 |
| 30 May 2023 | 149.20 | 150.60 | 147.40 | 148.00 | 148.00 | 23,914 |
| 26 May 2023 | 148.00 | 150.60 | 148.00 | 150.00 | 150.00 | 8,029 |
| 25 May 2023 | 149.00 | 150.00 | 148.40 | 148.60 | 148.60 | 16,744 |
| 24 May 2023 | 150.60 | 151.40 | 149.80 | 150.00 | 150.00 | 20,792 |
| 23 May 2023 | 151.60 | 152.80 | 150.80 | 151.80 | 151.80 | 17,760 |
| 22 May 2023 | 151.00 | 152.20 | 150.80 | 151.60 | 151.60 | 16,076 |
| 19 May 2023 | 152.20 | 152.20 | 150.80 | 151.00 | 151.00 | 30,126 |
| 17 May 2023 | 151.40 | 152.40 | 150.40 | 150.80 | 150.80 | 78,263 |
| 16 May 2023 | 153.80 | 153.80 | 152.60 | 152.80 | 152.80 | 17,026 |
| 15 May 2023 | 153.00 | 153.60 | 152.00 | 153.60 | 153.60 | 17,347 |
| 12 May 2023 | 153.40 | 154.80 | 152.40 | 152.60 | 152.60 | 28,830 |
| 11 May 2023 | 155.00 | 155.60 | 154.00 | 154.00 | 154.00 | 20,729 |
| 10 May 2023 | 154.40 | 154.40 | 153.20 | 154.40 | 154.40 | 21,074 |
| 09 May 2023 | 156.40 | 156.40 | 154.00 | 154.20 | 154.20 | 40,108 |
| 08 May 2023 | 158.60 | 159.20 | 156.40 | 156.40 | 156.40 | 79,964 |
| 05 May 2023 | 158.40 | 159.00 | 157.20 | 158.40 | 158.40 | 31,676 |
| 04 May 2023 | 156.80 | 157.80 | 155.60 | 157.60 | 157.60 | 23,786 |
| 03 May 2023 | 157.20 | 157.80 | 156.40 | 156.80 | 156.80 | 19,304 |
| 02 May 2023 | 159.00 | 159.00 | 156.80 | 156.80 | 156.80 | 17,951 |
| 28 Apr 2023 | 156.80 | 159.60 | 156.20 | 158.20 | 158.20 | 47,813 |
| 27 Apr 2023 | 157.00 | 157.40 | 155.40 | 156.40 | 156.40 | 26,508 |
| 26 Apr 2023 | 156.20 | 159.00 | 156.00 | 157.40 | 157.40 | 30,137 |
| 25 Apr 2023 | 156.00 | 156.60 | 155.00 | 156.40 | 156.40 | 19,531 |
| 25 Apr 2023 | 7 Dividend | |||||
| 24 Apr 2023 | 162.20 | 163.80 | 161.60 | 162.80 | 155.80 | 28,207 |
| 21 Apr 2023 | 161.20 | 162.40 | 161.00 | 162.20 | 155.23 | 14,927 |
| 20 Apr 2023 | 163.00 | 163.40 | 161.40 | 161.40 | 154.46 | 14,835 |
| 19 Apr 2023 | 160.40 | 162.40 | 159.40 | 162.20 | 155.23 | 23,762 |
| 18 Apr 2023 | 163.40 | 163.60 | 161.60 | 161.80 | 154.84 | 13,032 |
| 17 Apr 2023 | 161.80 | 163.20 | 161.60 | 163.20 | 156.18 | 11,140 |
| 14 Apr 2023 | 161.20 | 162.80 | 161.20 | 161.40 | 154.46 | 21,000 |
| 13 Apr 2023 | 162.00 | 163.60 | 160.00 | 160.60 | 153.69 | 18,593 |
| 12 Apr 2023 | 162.00 | 164.80 | 161.20 | 163.00 | 155.99 | 22,582 |
| 11 Apr 2023 | 160.00 | 161.00 | 159.00 | 161.00 | 154.08 | 20,181 |
| 06 Apr 2023 | 156.60 | 158.80 | 156.20 | 158.60 | 151.78 | 31,446 |
| 05 Apr 2023 | 156.40 | 156.60 | 154.20 | 156.00 | 149.29 | 22,414 |
| 04 Apr 2023 | 154.80 | 157.00 | 154.00 | 156.60 | 149.87 | 20,005 |
| 03 Apr 2023 | 155.00 | 155.20 | 153.80 | 154.60 | 147.95 | 24,299 |
| 31 Mar 2023 | 153.20 | 154.80 | 152.00 | 154.20 | 147.57 | 22,671 |
| 30 Mar 2023 | 150.80 | 153.40 | 150.80 | 153.20 | 146.61 | 42,570 |
| 29 Mar 2023 | 146.40 | 149.80 | 146.40 | 149.80 | 143.36 | 23,068 |
| 28 Mar 2023 | 148.00 | 148.00 | 146.20 | 147.00 | 140.68 | 12,119 |
| 27 Mar 2023 | 148.00 | 149.00 | 147.00 | 147.80 | 141.44 | 27,578 |
| 24 Mar 2023 | 151.80 | 151.80 | 147.20 | 147.40 | 141.06 | 27,507 |
| 23 Mar 2023 | 147.20 | 150.00 | 146.60 | 150.00 | 143.55 | 29,188 |
| 22 Mar 2023 | 153.00 | 153.00 | 148.20 | 148.20 | 141.83 | 32,923 |
| 21 Mar 2023 | 152.00 | 152.80 | 151.40 | 152.40 | 145.85 | 29,584 |
| 20 Mar 2023 | 148.00 | 151.60 | 147.40 | 151.20 | 144.70 | 47,035 |
| 17 Mar 2023 | 148.40 | 149.80 | 147.60 | 149.20 | 142.78 | 94,425 |
| 16 Mar 2023 | 150.60 | 150.60 | 146.80 | 148.00 | 141.64 | 29,687 |
| 15 Mar 2023 | 149.60 | 149.60 | 146.80 | 148.80 | 142.40 | 50,574 |
| 14 Mar 2023 | 148.20 | 150.20 | 147.60 | 149.60 | 143.17 | 26,957 |
| 13 Mar 2023 | 148.00 | 148.60 | 146.00 | 147.80 | 141.44 | 32,565 |
| 10 Mar 2023 | 147.20 | 147.80 | 146.20 | 147.80 | 141.44 | 145,576 |
| 09 Mar 2023 | 148.60 | 149.00 | 147.00 | 147.60 | 141.25 | 37,969 |
| 08 Mar 2023 | 150.20 | 150.40 | 148.80 | 149.20 | 142.78 | 32,579 |
| 07 Mar 2023 | 152.60 | 153.60 | 150.60 | 150.80 | 144.32 | 21,939 |
| 06 Mar 2023 | 152.00 | 153.40 | 150.60 | 153.20 | 146.61 | 30,168 |
| 03 Mar 2023 | 149.60 | 151.60 | 149.60 | 151.20 | 144.70 | 13,339 |
| 02 Mar 2023 | 148.80 | 151.00 | 148.20 | 149.60 | 143.17 | 24,182 |
| 01 Mar 2023 | 153.40 | 153.40 | 143.20 | 148.80 | 142.40 | 103,367 |
| 28 Feb 2023 | 153.40 | 154.40 | 152.20 | 154.20 | 147.57 | 36,797 |
| 27 Feb 2023 | 152.40 | 153.20 | 151.60 | 153.20 | 146.61 | 11,969 |
| 24 Feb 2023 | 154.00 | 154.00 | 150.20 | 151.60 | 145.08 | 22,926 |
| 23 Feb 2023 | 152.60 | 152.60 | 150.20 | 151.20 | 144.70 | 20,812 |
| 22 Feb 2023 | 152.40 | 152.60 | 149.40 | 151.80 | 145.27 | 22,444 |
| 21 Feb 2023 | 156.00 | 156.00 | 152.80 | 153.20 | 146.61 | 18,926 |
| 20 Feb 2023 | 156.00 | 156.00 | 154.80 | 155.40 | 148.72 | 9,842 |
| 17 Feb 2023 | 156.00 | 156.20 | 153.40 | 155.40 | 148.72 | 22,312 |
| 16 Feb 2023 | 158.40 | 158.80 | 154.80 | 156.20 | 149.48 | 22,250 |
| 15 Feb 2023 | 157.00 | 158.60 | 157.00 | 157.80 | 151.01 | 13,166 |
| 14 Feb 2023 | 157.00 | 159.80 | 157.00 | 158.60 | 151.78 | 15,375 |
| 13 Feb 2023 | 158.00 | 158.00 | 157.00 | 158.00 | 151.21 | 9,178 |
| 10 Feb 2023 | 157.40 | 158.00 | 156.40 | 157.80 | 151.01 | 19,204 |
| 09 Feb 2023 | 160.00 | 160.00 | 156.40 | 158.20 | 151.40 | 14,721 |
| 08 Feb 2023 | 158.80 | 159.80 | 157.60 | 158.00 | 151.21 | 17,660 |
| 07 Feb 2023 | 158.60 | 158.60 | 156.60 | 158.00 | 151.21 | 18,372 |
| 06 Feb 2023 | 159.40 | 159.40 | 156.40 | 158.20 | 151.40 | 16,328 |
| 03 Feb 2023 | 161.00 | 161.20 | 158.40 | 159.20 | 152.35 | 31,647 |
| 02 Feb 2023 | 157.80 | 160.60 | 157.40 | 160.60 | 153.69 | 45,168 |
| 01 Feb 2023 | 158.60 | 158.60 | 156.60 | 157.80 | 151.01 | 14,800 |
| 31 Jan 2023 | 159.40 | 159.40 | 156.40 | 156.60 | 149.87 | 32,742 |
| 30 Jan 2023 | 159.20 | 159.80 | 158.40 | 159.40 | 152.55 | 21,305 |
| 27 Jan 2023 | 158.80 | 159.20 | 157.80 | 158.80 | 151.97 | 12,986 |
| 26 Jan 2023 | 160.00 | 160.00 | 157.80 | 158.40 | 151.59 | 24,508 |
| 25 Jan 2023 | 160.40 | 160.40 | 158.80 | 159.80 | 152.93 | 18,918 |
| 24 Jan 2023 | 161.40 | 161.80 | 159.80 | 160.80 | 153.89 | 32,251 |
| 23 Jan 2023 | 159.00 | 161.20 | 158.20 | 161.00 | 154.08 | 42,387 |
| 20 Jan 2023 | 157.80 | 158.80 | 157.20 | 158.60 | 151.78 | 20,623 |
| 19 Jan 2023 | 156.40 | 158.40 | 155.80 | 157.00 | 150.25 | 19,246 |
| 18 Jan 2023 | 159.80 | 159.80 | 156.80 | 156.80 | 150.06 | 25,016 |
| 17 Jan 2023 | 161.00 | 161.40 | 158.80 | 159.80 | 152.93 | 22,211 |
| 16 Jan 2023 | 159.20 | 161.80 | 159.20 | 161.00 | 154.08 | 27,678 |
| *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.