Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,105.04 +2,736.58 (+4.61%) CMC Crypto 200
1,340.82 +63.84 (+5.00%)
Alpine Select AG (ALPN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1,405 |
| 02 May 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 30 Apr 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 3,812 |
| 29 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 6,188 |
| 26 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 100 |
| 25 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 100 |
| 24 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 10,009 |
| 23 Apr 2024 | 7.90 | 7.90 | 7.50 | 7.50 | 7.50 | 3,229 |
| 22 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 19 Apr 2024 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1,000 |
| 18 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 Apr 2024 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | 6,725 |
| 16 Apr 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 1,200 |
| 15 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 Apr 2024 | 7.80 | 7.80 | 7.05 | 7.80 | 7.80 | 16,000 |
| 11 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,381 |
| 10 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 09 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 802 |
| 08 Apr 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 3,609 |
| 05 Apr 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 2,200 |
| 04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| 03 Apr 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 4,255 |
| 02 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 250 |
| 28 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 78 |
| 27 Mar 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 4,648 |
| 26 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3,500 |
| 25 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 10,000 |
| 21 Mar 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 660 |
| 20 Mar 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 3,090 |
| 19 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10,050 |
| 18 Mar 2024 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3,285 |
| 15 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 14 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 13 Mar 2024 | 7.90 | 8.00 | 7.60 | 7.80 | 7.80 | 6,620 |
| 12 Mar 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 5,818 |
| 11 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 577 |
| 08 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 07 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 06 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 830 |
| 05 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 120 |
| 04 Mar 2024 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 5,270 |
| 01 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 29 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 28 Feb 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1,800 |
| 27 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 26 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 23 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,700 |
| 21 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 10,026 |
| 20 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 19 Feb 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 3,115 |
| 16 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 500 |
| 15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 14 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1 |
| 13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2,300 |
| 08 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 07 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 06 Feb 2024 | 7.65 | 7.65 | 7.45 | 7.50 | 7.50 | 7,122 |
| 05 Feb 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2,125 |
| 02 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 01 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 31 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 30 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 29 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 359 |
| 26 Jan 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 990 |
| 25 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 520 |
| 24 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 650 |
| 23 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,430 |
| 22 Jan 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | 4,807 |
| 19 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1 |
| 17 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 600 |
| 16 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 15 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 12 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 11 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 10 Jan 2024 | 7.90 | 7.90 | 7.70 | 7.70 | 7.70 | 252 |
| 09 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 08 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 Jan 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 4,521 |
| 29 Dec 2023 | 7.85 | 7.85 | 7.60 | 7.85 | 7.85 | 270 |
| 28 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 125 |
| 27 Dec 2023 | 7.85 | 7.85 | 7.55 | 7.85 | 7.85 | 6,639 |
| 22 Dec 2023 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 125 |
| 21 Dec 2023 | 7.70 | 7.85 | 7.70 | 7.85 | 7.85 | 4,008 |
| 20 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,000 |
| 19 Dec 2023 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1,469 |
| 18 Dec 2023 | 7.35 | 7.65 | 7.35 | 7.40 | 7.40 | 37,517 |
| 15 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 14 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 13 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 68 |
| 12 Dec 2023 | 7.25 | 7.35 | 7.25 | 7.35 | 7.35 | 1,210 |
| 11 Dec 2023 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 4,040 |
| 08 Dec 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2,294 |
| 07 Dec 2023 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2,887 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.