Advertisement
Allreal Holding AG (ALLN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 160.00 | 161.00 | 159.20 | 160.20 | 160.20 | 30,602 |
| Nov 22, 2024 | 157.60 | 159.80 | 157.00 | 159.40 | 159.40 | 20,845 |
| Nov 21, 2024 | 156.60 | 157.20 | 155.80 | 156.40 | 156.40 | 17,220 |
| Nov 20, 2024 | 158.00 | 158.20 | 156.20 | 156.80 | 156.80 | 17,602 |
| Nov 19, 2024 | 157.00 | 158.00 | 156.20 | 157.40 | 157.40 | 36,402 |
| Nov 18, 2024 | 158.60 | 158.60 | 156.20 | 157.40 | 157.40 | 14,828 |
| Nov 15, 2024 | 157.60 | 158.40 | 156.40 | 158.00 | 158.00 | 19,213 |
| Nov 14, 2024 | 156.80 | 157.60 | 155.60 | 157.20 | 157.20 | 17,014 |
| Nov 13, 2024 | 154.80 | 156.00 | 154.60 | 156.00 | 156.00 | 20,940 |
| Nov 12, 2024 | 157.80 | 157.80 | 155.20 | 155.60 | 155.60 | 18,024 |
| Nov 11, 2024 | 158.00 | 158.40 | 156.80 | 157.00 | 157.00 | 11,639 |
| Nov 08, 2024 | 156.20 | 158.00 | 155.60 | 157.80 | 157.80 | 27,714 |
| Nov 07, 2024 | 155.80 | 156.80 | 155.60 | 156.20 | 156.20 | 17,230 |
| Nov 06, 2024 | 157.00 | 157.00 | 154.20 | 155.40 | 155.40 | 32,812 |
| Nov 05, 2024 | 156.20 | 157.20 | 155.60 | 156.40 | 156.40 | 18,702 |
| Nov 04, 2024 | 156.00 | 157.20 | 155.20 | 156.40 | 156.40 | 20,785 |
| Nov 01, 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 32,633 |
| Oct 31, 2024 | 155.40 | 155.40 | 153.40 | 153.60 | 153.60 | 43,858 |
| Oct 30, 2024 | 156.40 | 157.00 | 155.20 | 155.20 | 155.20 | 23,926 |
| Oct 29, 2024 | 156.60 | 157.80 | 156.60 | 156.80 | 156.80 | 13,256 |
| Oct 28, 2024 | 156.80 | 157.80 | 156.40 | 157.40 | 157.40 | 11,242 |
| Oct 25, 2024 | 156.60 | 156.80 | 155.80 | 156.40 | 156.40 | 16,454 |
| Oct 24, 2024 | 157.60 | 157.60 | 156.40 | 156.40 | 156.40 | 71,529 |
| Oct 23, 2024 | 156.80 | 157.60 | 156.20 | 157.00 | 157.00 | 11,629 |
| Oct 22, 2024 | 157.80 | 158.20 | 156.40 | 157.20 | 157.20 | 17,153 |
| Oct 21, 2024 | 159.80 | 160.00 | 158.00 | 158.00 | 158.00 | 18,259 |
| Oct 18, 2024 | 159.40 | 160.00 | 158.80 | 160.00 | 160.00 | 18,798 |
| Oct 17, 2024 | 160.00 | 160.20 | 159.00 | 160.00 | 160.00 | 13,882 |
| Oct 16, 2024 | 159.00 | 160.20 | 159.00 | 159.80 | 159.80 | 14,187 |
| Oct 15, 2024 | 159.00 | 160.00 | 158.80 | 160.00 | 160.00 | 25,947 |
| Oct 14, 2024 | 159.40 | 160.00 | 158.80 | 160.00 | 160.00 | 9,938 |
| Oct 11, 2024 | 158.20 | 160.20 | 158.20 | 159.40 | 159.40 | 12,185 |
| Oct 10, 2024 | 158.00 | 158.60 | 157.40 | 158.00 | 158.00 | 15,466 |
| Oct 09, 2024 | 157.60 | 159.00 | 157.60 | 158.20 | 158.20 | 12,321 |
| Oct 08, 2024 | 158.40 | 159.00 | 157.80 | 157.80 | 157.80 | 11,963 |
| Oct 07, 2024 | 161.00 | 161.00 | 158.60 | 158.60 | 158.60 | 21,750 |
| Oct 04, 2024 | 160.60 | 162.80 | 160.40 | 161.00 | 161.00 | 19,879 |
| Oct 03, 2024 | 160.60 | 161.00 | 160.00 | 160.60 | 160.60 | 18,799 |
| Oct 02, 2024 | 159.80 | 160.60 | 158.80 | 160.00 | 160.00 | 22,819 |
| Oct 01, 2024 | 159.20 | 161.00 | 159.00 | 160.40 | 160.40 | 32,874 |
| Sep 30, 2024 | 159.20 | 159.40 | 157.80 | 158.80 | 158.80 | 24,546 |
| Sep 27, 2024 | 158.20 | 160.00 | 158.20 | 159.40 | 159.40 | 15,306 |
| Sep 26, 2024 | 158.00 | 159.60 | 157.60 | 158.80 | 158.80 | 21,874 |
| Sep 25, 2024 | 158.00 | 158.80 | 157.40 | 158.20 | 158.20 | 22,622 |
| Sep 24, 2024 | 158.40 | 158.40 | 156.40 | 157.60 | 157.60 | 19,922 |
| Sep 23, 2024 | 156.80 | 158.20 | 156.80 | 157.80 | 157.80 | 18,095 |
| Sep 20, 2024 | 156.80 | 156.80 | 155.20 | 156.80 | 156.80 | 114,804 |
| Sep 19, 2024 | 157.60 | 158.60 | 156.20 | 156.40 | 156.40 | 21,344 |
| Sep 18, 2024 | 157.20 | 157.40 | 156.20 | 156.60 | 156.60 | 12,342 |
| Sep 17, 2024 | 160.00 | 160.00 | 157.40 | 157.40 | 157.40 | 19,192 |
| Sep 16, 2024 | 160.80 | 161.00 | 159.60 | 159.80 | 159.80 | 11,056 |
| Sep 13, 2024 | 160.00 | 161.60 | 159.80 | 160.40 | 160.40 | 19,407 |
| Sep 12, 2024 | 159.80 | 160.00 | 159.00 | 159.40 | 159.40 | 20,685 |
| Sep 11, 2024 | 159.00 | 160.20 | 158.40 | 160.00 | 160.00 | 21,244 |
| Sep 10, 2024 | 159.20 | 160.20 | 158.80 | 160.20 | 160.20 | 13,755 |
| Sep 09, 2024 | 159.60 | 159.80 | 158.20 | 159.00 | 159.00 | 16,000 |
| Sep 06, 2024 | 160.00 | 160.40 | 158.40 | 159.40 | 159.40 | 22,279 |
| Sep 05, 2024 | 159.00 | 160.40 | 158.60 | 160.00 | 160.00 | 28,532 |
| Sep 04, 2024 | 159.40 | 160.00 | 158.60 | 159.20 | 159.20 | 20,384 |
| Sep 03, 2024 | 161.00 | 161.00 | 158.80 | 159.60 | 159.60 | 18,126 |
| Sep 02, 2024 | 160.80 | 161.20 | 160.00 | 161.20 | 161.20 | 21,158 |
| Aug 30, 2024 | 160.00 | 161.60 | 160.00 | 161.00 | 161.00 | 79,776 |
| Aug 29, 2024 | 162.40 | 162.40 | 159.00 | 159.40 | 159.40 | 42,773 |
| Aug 28, 2024 | 159.00 | 162.60 | 158.60 | 162.00 | 162.00 | 41,840 |
| Aug 27, 2024 | 158.60 | 159.40 | 157.80 | 158.20 | 158.20 | 24,075 |
| Aug 26, 2024 | 158.80 | 159.20 | 158.40 | 159.00 | 159.00 | 23,357 |
| Aug 23, 2024 | 158.00 | 159.20 | 158.00 | 158.80 | 158.80 | 28,095 |
| Aug 22, 2024 | 158.00 | 159.00 | 157.60 | 158.20 | 158.20 | 27,085 |
| Aug 21, 2024 | 159.00 | 159.00 | 156.80 | 157.80 | 157.80 | 17,165 |
| Aug 20, 2024 | 157.60 | 159.00 | 157.40 | 158.60 | 158.60 | 50,470 |
| Aug 19, 2024 | 156.60 | 158.20 | 156.60 | 157.40 | 157.40 | 10,939 |
| Aug 16, 2024 | 157.60 | 157.60 | 155.80 | 156.60 | 156.60 | 11,352 |
| Aug 15, 2024 | 158.40 | 158.60 | 157.00 | 157.20 | 157.20 | 12,436 |
| Aug 14, 2024 | 157.00 | 158.20 | 156.60 | 158.20 | 158.20 | 20,523 |
| Aug 13, 2024 | 157.20 | 157.20 | 155.60 | 156.60 | 156.60 | 30,120 |
| Aug 12, 2024 | 156.80 | 157.20 | 156.20 | 156.40 | 156.40 | 11,327 |
| Aug 09, 2024 | 156.00 | 157.40 | 155.80 | 156.80 | 156.80 | 25,788 |
| Aug 08, 2024 | 155.40 | 155.80 | 154.20 | 155.80 | 155.80 | 14,015 |
| Aug 07, 2024 | 154.60 | 156.40 | 154.40 | 156.00 | 156.00 | 20,817 |
| Aug 06, 2024 | 154.40 | 155.40 | 151.60 | 153.80 | 153.80 | 31,269 |
| Aug 05, 2024 | 154.20 | 154.80 | 153.00 | 154.20 | 154.20 | 28,540 |
| Aug 02, 2024 | 156.00 | 157.20 | 155.60 | 156.60 | 156.60 | 27,360 |
| Jul 31, 2024 | 156.40 | 157.40 | 156.20 | 156.60 | 156.60 | 35,835 |
| Jul 30, 2024 | 155.40 | 156.60 | 155.40 | 156.00 | 156.00 | 12,768 |
| Jul 29, 2024 | 156.40 | 156.60 | 155.20 | 156.00 | 156.00 | 14,963 |
| Jul 26, 2024 | 154.60 | 155.80 | 153.80 | 155.40 | 155.40 | 9,825 |
| Jul 25, 2024 | 155.00 | 155.00 | 153.00 | 154.80 | 154.80 | 16,001 |
| Jul 24, 2024 | 155.00 | 155.20 | 153.80 | 155.20 | 155.20 | 13,399 |
| Jul 23, 2024 | 154.80 | 155.20 | 154.00 | 155.20 | 155.20 | 10,997 |
| Jul 22, 2024 | 156.60 | 156.60 | 155.00 | 155.00 | 155.00 | 10,887 |
| Jul 19, 2024 | 155.40 | 155.80 | 154.40 | 155.80 | 155.80 | 11,955 |
| Jul 18, 2024 | 156.20 | 156.40 | 155.40 | 155.40 | 155.40 | 14,365 |
| Jul 17, 2024 | 155.80 | 156.00 | 154.80 | 156.00 | 156.00 | 12,334 |
| Jul 16, 2024 | 156.40 | 157.00 | 155.20 | 155.80 | 155.80 | 9,632 |
| Jul 15, 2024 | 156.20 | 157.40 | 156.00 | 156.60 | 156.60 | 22,436 |
| Jul 12, 2024 | 156.40 | 156.40 | 154.80 | 156.40 | 156.40 | 16,872 |
| Jul 11, 2024 | 155.80 | 156.40 | 155.00 | 156.20 | 156.20 | 18,177 |
| Jul 10, 2024 | 154.40 | 155.60 | 154.20 | 155.00 | 155.00 | 23,852 |
| Jul 09, 2024 | 155.40 | 155.40 | 154.20 | 154.40 | 154.40 | 12,037 |
| Jul 08, 2024 | 156.40 | 156.60 | 154.40 | 154.60 | 154.60 | 21,357 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.