ALLN.SW - Allreal Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023156.00156.00153.40153.40153.402,756
07 Jun 2023155.00155.00153.60154.00154.0013,179
06 Jun 2023155.00155.00152.20154.20154.2013,382
05 Jun 2023154.00155.00153.40154.00154.0010,679
02 Jun 2023149.40153.80149.40153.60153.6020,447
01 Jun 2023151.00151.00148.80150.00150.0031,474
31 May 2023147.60150.80147.00150.60150.6083,099
30 May 2023149.20150.60147.40148.00148.0023,914
26 May 2023148.00150.60148.00150.00150.008,029
25 May 2023149.00150.00148.40148.60148.6016,744
24 May 2023150.60151.40149.80150.00150.0020,792
23 May 2023151.60152.80150.80151.80151.8017,760
22 May 2023151.00152.20150.80151.60151.6016,076
19 May 2023152.20152.20150.80151.00151.0030,126
17 May 2023151.40152.40150.40150.80150.8078,263
16 May 2023153.80153.80152.60152.80152.8017,026
15 May 2023153.00153.60152.00153.60153.6017,347
12 May 2023153.40154.80152.40152.60152.6028,830
11 May 2023155.00155.60154.00154.00154.0020,729
10 May 2023154.40154.40153.20154.40154.4021,074
09 May 2023156.40156.40154.00154.20154.2040,108
08 May 2023158.60159.20156.40156.40156.4079,964
05 May 2023158.40159.00157.20158.40158.4031,676
04 May 2023156.80157.80155.60157.60157.6023,786
03 May 2023157.20157.80156.40156.80156.8019,304
02 May 2023159.00159.00156.80156.80156.8017,951
28 Apr 2023156.80159.60156.20158.20158.2047,813
27 Apr 2023157.00157.40155.40156.40156.4026,508
26 Apr 2023156.20159.00156.00157.40157.4030,137
25 Apr 2023156.00156.60155.00156.40156.4019,531
25 Apr 20237 Dividend
24 Apr 2023162.20163.80161.60162.80155.8028,207
21 Apr 2023161.20162.40161.00162.20155.2314,927
20 Apr 2023163.00163.40161.40161.40154.4614,835
19 Apr 2023160.40162.40159.40162.20155.2323,762
18 Apr 2023163.40163.60161.60161.80154.8413,032
17 Apr 2023161.80163.20161.60163.20156.1811,140
14 Apr 2023161.20162.80161.20161.40154.4621,000
13 Apr 2023162.00163.60160.00160.60153.6918,593
12 Apr 2023162.00164.80161.20163.00155.9922,582
11 Apr 2023160.00161.00159.00161.00154.0820,181
06 Apr 2023156.60158.80156.20158.60151.7831,446
05 Apr 2023156.40156.60154.20156.00149.2922,414
04 Apr 2023154.80157.00154.00156.60149.8720,005
03 Apr 2023155.00155.20153.80154.60147.9524,299
31 Mar 2023153.20154.80152.00154.20147.5722,671
30 Mar 2023150.80153.40150.80153.20146.6142,570
29 Mar 2023146.40149.80146.40149.80143.3623,068
28 Mar 2023148.00148.00146.20147.00140.6812,119
27 Mar 2023148.00149.00147.00147.80141.4427,578
24 Mar 2023151.80151.80147.20147.40141.0627,507
23 Mar 2023147.20150.00146.60150.00143.5529,188
22 Mar 2023153.00153.00148.20148.20141.8332,923
21 Mar 2023152.00152.80151.40152.40145.8529,584
20 Mar 2023148.00151.60147.40151.20144.7047,035
17 Mar 2023148.40149.80147.60149.20142.7894,425
16 Mar 2023150.60150.60146.80148.00141.6429,687
15 Mar 2023149.60149.60146.80148.80142.4050,574
14 Mar 2023148.20150.20147.60149.60143.1726,957
13 Mar 2023148.00148.60146.00147.80141.4432,565
10 Mar 2023147.20147.80146.20147.80141.44145,576
09 Mar 2023148.60149.00147.00147.60141.2537,969
08 Mar 2023150.20150.40148.80149.20142.7832,579
07 Mar 2023152.60153.60150.60150.80144.3221,939
06 Mar 2023152.00153.40150.60153.20146.6130,168
03 Mar 2023149.60151.60149.60151.20144.7013,339
02 Mar 2023148.80151.00148.20149.60143.1724,182
01 Mar 2023153.40153.40143.20148.80142.40103,367
28 Feb 2023153.40154.40152.20154.20147.5736,797
27 Feb 2023152.40153.20151.60153.20146.6111,969
24 Feb 2023154.00154.00150.20151.60145.0822,926
23 Feb 2023152.60152.60150.20151.20144.7020,812
22 Feb 2023152.40152.60149.40151.80145.2722,444
21 Feb 2023156.00156.00152.80153.20146.6118,926
20 Feb 2023156.00156.00154.80155.40148.729,842
17 Feb 2023156.00156.20153.40155.40148.7222,312
16 Feb 2023158.40158.80154.80156.20149.4822,250
15 Feb 2023157.00158.60157.00157.80151.0113,166
14 Feb 2023157.00159.80157.00158.60151.7815,375
13 Feb 2023158.00158.00157.00158.00151.219,178
10 Feb 2023157.40158.00156.40157.80151.0119,204
09 Feb 2023160.00160.00156.40158.20151.4014,721
08 Feb 2023158.80159.80157.60158.00151.2117,660
07 Feb 2023158.60158.60156.60158.00151.2118,372
06 Feb 2023159.40159.40156.40158.20151.4016,328
03 Feb 2023161.00161.20158.40159.20152.3531,647
02 Feb 2023157.80160.60157.40160.60153.6945,168
01 Feb 2023158.60158.60156.60157.80151.0114,800
31 Jan 2023159.40159.40156.40156.60149.8732,742
30 Jan 2023159.20159.80158.40159.40152.5521,305
27 Jan 2023158.80159.20157.80158.80151.9712,986
26 Jan 2023160.00160.00157.80158.40151.5924,508
25 Jan 2023160.40160.40158.80159.80152.9318,918
24 Jan 2023161.40161.80159.80160.80153.8932,251
23 Jan 2023159.00161.20158.20161.00154.0842,387
20 Jan 2023157.80158.80157.20158.60151.7820,623
19 Jan 2023156.40158.40155.80157.00150.2519,246
18 Jan 2023159.80159.80156.80156.80150.0625,016
17 Jan 2023161.00161.40158.80159.80152.9322,211
16 Jan 2023159.20161.80159.20161.00154.0827,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...