Singapore markets close in 4 hours 37 minutes
Straits Times Index
3,168.93 -18.73 (-0.59%) Nikkei
37,165.97 -913.73 (-2.40%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,316.64 +474.82 (+0.77%) CMC Crypto 200
1,287.15 +401.61 (+44.14%)
ALSO Holding AG (ALSN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 227.00 | 229.00 | 223.00 | 224.50 | 224.50 | 17,275 |
| 17 Apr 2024 | 227.00 | 230.50 | 227.00 | 227.50 | 227.50 | 5,703 |
| 16 Apr 2024 | 227.00 | 229.00 | 225.00 | 227.50 | 227.50 | 7,007 |
| 15 Apr 2024 | 228.50 | 233.50 | 226.00 | 227.50 | 227.50 | 9,546 |
| 12 Apr 2024 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | 6,932 |
| 11 Apr 2024 | 235.00 | 236.00 | 230.00 | 232.00 | 232.00 | 9,074 |
| 10 Apr 2024 | 231.00 | 239.00 | 231.00 | 236.00 | 236.00 | 13,334 |
| 09 Apr 2024 | 236.50 | 236.50 | 231.50 | 231.50 | 231.50 | 7,851 |
| 08 Apr 2024 | 231.50 | 236.00 | 231.00 | 235.50 | 235.50 | 5,291 |
| 05 Apr 2024 | 233.50 | 233.50 | 230.50 | 231.00 | 231.00 | 14,973 |
| 04 Apr 2024 | 232.50 | 236.00 | 231.00 | 234.00 | 234.00 | 4,568 |
| 03 Apr 2024 | 238.00 | 238.00 | 232.50 | 234.00 | 234.00 | 5,845 |
| 02 Apr 2024 | 236.00 | 241.00 | 233.50 | 233.50 | 233.50 | 11,857 |
| 28 Mar 2024 | 236.00 | 236.00 | 233.00 | 234.00 | 234.00 | 9,547 |
| 27 Mar 2024 | 238.00 | 238.00 | 233.00 | 235.50 | 235.50 | 4,246 |
| 26 Mar 2024 | 241.00 | 241.00 | 233.50 | 233.50 | 233.50 | 18,398 |
| 25 Mar 2024 | 240.00 | 241.00 | 235.50 | 241.00 | 241.00 | 9,438 |
| 25 Mar 2024 | 4.8 Dividend | |||||
| 22 Mar 2024 | 243.50 | 246.00 | 242.00 | 243.50 | 238.70 | 10,552 |
| 21 Mar 2024 | 240.50 | 244.50 | 238.50 | 243.00 | 238.21 | 11,130 |
| 20 Mar 2024 | 232.50 | 242.50 | 232.50 | 240.50 | 235.76 | 11,940 |
| 19 Mar 2024 | 236.50 | 237.00 | 232.00 | 234.50 | 229.88 | 11,528 |
| 18 Mar 2024 | 240.00 | 242.50 | 235.50 | 235.50 | 230.86 | 12,802 |
| 15 Mar 2024 | 230.50 | 240.00 | 230.00 | 240.00 | 235.27 | 46,002 |
| 14 Mar 2024 | 228.00 | 231.00 | 223.50 | 230.50 | 225.96 | 15,246 |
| 13 Mar 2024 | 232.00 | 232.00 | 226.50 | 228.50 | 224.00 | 7,441 |
| 12 Mar 2024 | 230.00 | 232.00 | 228.00 | 230.00 | 225.47 | 11,118 |
| 11 Mar 2024 | 230.50 | 230.50 | 227.00 | 229.00 | 224.49 | 5,362 |
| 08 Mar 2024 | 229.50 | 232.00 | 226.50 | 230.00 | 225.47 | 8,104 |
| 07 Mar 2024 | 229.50 | 230.00 | 227.50 | 229.50 | 224.98 | 8,898 |
| 06 Mar 2024 | 230.00 | 230.00 | 226.00 | 229.50 | 224.98 | 6,795 |
| 05 Mar 2024 | 230.50 | 233.00 | 228.00 | 228.50 | 224.00 | 13,157 |
| 04 Mar 2024 | 232.00 | 233.50 | 230.50 | 232.50 | 227.92 | 14,794 |
| 01 Mar 2024 | 234.00 | 235.00 | 230.50 | 233.00 | 228.41 | 14,179 |
| 29 Feb 2024 | 234.50 | 236.50 | 230.00 | 231.50 | 226.94 | 16,072 |
| 28 Feb 2024 | 234.50 | 236.50 | 230.00 | 234.50 | 229.88 | 10,444 |
| 27 Feb 2024 | 235.50 | 238.00 | 230.50 | 236.50 | 231.84 | 19,712 |
| 26 Feb 2024 | 239.00 | 240.50 | 235.00 | 235.00 | 230.37 | 11,460 |
| 23 Feb 2024 | 240.00 | 242.00 | 235.50 | 239.50 | 234.78 | 22,500 |
| 22 Feb 2024 | 247.00 | 248.00 | 239.00 | 239.00 | 234.29 | 13,216 |
| 21 Feb 2024 | 239.00 | 244.50 | 237.50 | 244.00 | 239.19 | 13,656 |
| 20 Feb 2024 | 244.50 | 244.50 | 224.50 | 236.00 | 231.35 | 46,871 |
| 19 Feb 2024 | 256.50 | 257.00 | 248.50 | 256.00 | 250.95 | 14,365 |
| 16 Feb 2024 | 268.50 | 271.00 | 254.00 | 257.00 | 251.93 | 18,232 |
| 15 Feb 2024 | 271.00 | 273.00 | 268.50 | 270.00 | 264.68 | 8,768 |
| 14 Feb 2024 | 267.00 | 270.50 | 267.00 | 268.00 | 262.72 | 6,407 |
| 13 Feb 2024 | 269.00 | 271.50 | 264.00 | 267.00 | 261.74 | 6,551 |
| 12 Feb 2024 | 269.50 | 274.00 | 269.50 | 272.00 | 266.64 | 7,386 |
| 09 Feb 2024 | 267.50 | 272.50 | 266.50 | 267.50 | 262.23 | 12,456 |
| 08 Feb 2024 | 262.00 | 269.50 | 262.00 | 266.00 | 260.76 | 26,164 |
| 07 Feb 2024 | 260.00 | 261.50 | 259.00 | 261.00 | 255.86 | 7,070 |
| 06 Feb 2024 | 262.50 | 264.00 | 259.50 | 260.50 | 255.36 | 3,945 |
| 05 Feb 2024 | 263.00 | 265.00 | 260.00 | 262.50 | 257.33 | 6,429 |
| 02 Feb 2024 | 260.00 | 264.00 | 258.50 | 263.00 | 257.82 | 9,172 |
| 01 Feb 2024 | 252.50 | 258.00 | 252.50 | 256.50 | 251.44 | 6,832 |
| 31 Jan 2024 | 259.00 | 259.00 | 251.50 | 253.50 | 248.50 | 9,778 |
| 30 Jan 2024 | 261.00 | 263.50 | 257.00 | 258.00 | 252.91 | 8,321 |
| 29 Jan 2024 | 259.50 | 261.50 | 257.50 | 259.50 | 254.38 | 2,109 |
| 26 Jan 2024 | 263.50 | 263.50 | 257.50 | 259.50 | 254.38 | 6,836 |
| 25 Jan 2024 | 256.00 | 263.00 | 255.00 | 263.00 | 257.82 | 6,630 |
| 24 Jan 2024 | 251.50 | 258.00 | 251.50 | 256.00 | 250.95 | 10,299 |
| 23 Jan 2024 | 254.00 | 257.50 | 252.00 | 255.00 | 249.97 | 4,890 |
| 22 Jan 2024 | 253.00 | 255.00 | 251.00 | 254.00 | 248.99 | 9,314 |
| 19 Jan 2024 | 252.50 | 257.50 | 250.00 | 250.50 | 245.56 | 8,046 |
| 18 Jan 2024 | 248.50 | 253.00 | 245.50 | 251.50 | 246.54 | 7,385 |
| 17 Jan 2024 | 243.00 | 246.50 | 242.50 | 245.50 | 240.66 | 4,146 |
| 16 Jan 2024 | 245.00 | 249.00 | 241.00 | 244.00 | 239.19 | 7,094 |
| 15 Jan 2024 | 249.50 | 250.50 | 247.50 | 249.50 | 244.58 | 4,311 |
| 12 Jan 2024 | 251.00 | 255.00 | 251.00 | 253.00 | 248.01 | 7,564 |
| 11 Jan 2024 | 253.00 | 253.50 | 250.50 | 251.50 | 246.54 | 4,199 |
| 10 Jan 2024 | 250.00 | 253.50 | 250.00 | 252.00 | 247.03 | 42,688 |
| 09 Jan 2024 | 253.00 | 254.50 | 249.50 | 250.50 | 245.56 | 4,071 |
| 08 Jan 2024 | 247.50 | 251.00 | 243.50 | 251.00 | 246.05 | 5,405 |
| 05 Jan 2024 | 246.50 | 248.50 | 244.00 | 247.50 | 242.62 | 3,980 |
| 04 Jan 2024 | 250.00 | 252.00 | 248.00 | 251.50 | 246.54 | 8,138 |
| 03 Jan 2024 | 250.00 | 253.00 | 247.50 | 249.00 | 244.09 | 6,655 |
| 29 Dec 2023 | 254.00 | 254.00 | 251.00 | 251.00 | 246.05 | 2,297 |
| 28 Dec 2023 | 254.50 | 254.50 | 252.00 | 253.00 | 248.01 | 3,886 |
| 27 Dec 2023 | 254.00 | 255.50 | 253.00 | 254.50 | 249.48 | 5,245 |
| 22 Dec 2023 | 252.00 | 255.50 | 252.00 | 255.00 | 249.97 | 8,470 |
| 21 Dec 2023 | 251.50 | 255.00 | 251.00 | 253.50 | 248.50 | 5,650 |
| 20 Dec 2023 | 251.00 | 255.00 | 251.00 | 255.00 | 249.97 | 8,579 |
| 19 Dec 2023 | 249.50 | 253.50 | 249.50 | 253.00 | 248.01 | 4,042 |
| 18 Dec 2023 | 251.50 | 253.00 | 248.00 | 251.00 | 246.05 | 4,476 |
| 15 Dec 2023 | 252.00 | 257.50 | 250.50 | 253.50 | 248.50 | 8,982 |
| 14 Dec 2023 | 245.50 | 254.50 | 245.50 | 252.50 | 247.52 | 8,438 |
| 13 Dec 2023 | 244.00 | 248.50 | 242.50 | 246.50 | 241.64 | 9,447 |
| 12 Dec 2023 | 243.50 | 244.00 | 242.50 | 243.00 | 238.21 | 6,784 |
| 11 Dec 2023 | 246.00 | 246.00 | 241.00 | 244.00 | 239.19 | 3,592 |
| 08 Dec 2023 | 240.00 | 246.00 | 238.00 | 246.00 | 241.15 | 5,504 |
| 07 Dec 2023 | 241.00 | 243.50 | 238.50 | 241.00 | 236.25 | 9,364 |
| 06 Dec 2023 | 243.00 | 243.00 | 238.50 | 241.00 | 236.25 | 5,363 |
| 05 Dec 2023 | 239.00 | 242.00 | 239.00 | 240.50 | 235.76 | 8,320 |
| 04 Dec 2023 | 240.00 | 242.00 | 236.00 | 236.50 | 231.84 | 10,158 |
| 01 Dec 2023 | 246.00 | 246.50 | 237.00 | 241.50 | 236.74 | 13,822 |
| 30 Nov 2023 | 242.50 | 246.50 | 241.00 | 245.50 | 240.66 | 13,236 |
| 29 Nov 2023 | 242.50 | 243.00 | 240.00 | 241.50 | 236.74 | 12,012 |
| 28 Nov 2023 | 244.00 | 244.00 | 237.00 | 239.50 | 234.78 | 12,786 |
| 27 Nov 2023 | 245.50 | 247.00 | 239.00 | 241.00 | 236.25 | 17,078 |
| 24 Nov 2023 | 246.00 | 247.00 | 244.50 | 245.50 | 240.66 | 3,712 |
| *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.