Swiss - Delayed Quote CHF

Allreal Holding AG (ALLN.SW)

Compare
156.40 0.00 (0.00%)
At close: November 5 at 5:30 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 156.20 157.20 155.60 156.40 156.40 18,703
Nov 4, 2024 156.00 157.20 155.20 156.40 156.40 20,785
Nov 1, 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 9, 2024 157.60 159.00 157.60 158.20 158.20 12,321
Oct 8, 2024 158.40 159.00 157.80 157.80 157.80 11,963
Oct 7, 2024 161.00 161.00 158.60 158.60 158.60 21,750
Oct 4, 2024 160.60 162.80 160.40 161.00 161.00 19,879
Oct 3, 2024 160.60 161.00 160.00 160.60 160.60 18,799
Oct 2, 2024 159.80 160.60 158.80 160.00 160.00 22,819
Oct 1, 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 9, 2024 159.60 159.80 158.20 159.00 159.00 16,000
Sep 6, 2024 160.00 160.40 158.40 159.40 159.40 22,279
Sep 5, 2024 159.00 160.40 158.60 160.00 160.00 28,532
Sep 4, 2024 159.40 160.00 158.60 159.20 159.20 20,384
Sep 3, 2024 161.00 161.00 158.80 159.60 159.60 18,126
Sep 2, 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 9, 2024 156.00 157.40 155.80 156.80 156.80 25,788
Aug 8, 2024 155.40 155.80 154.20 155.80 155.80 14,015
Aug 7, 2024 154.60 156.40 154.40 156.00 156.00 20,817
Aug 6, 2024 154.40 155.40 151.60 153.80 153.80 31,269
Aug 5, 2024 154.20 154.80 153.00 154.20 154.20 28,540
Aug 2, 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 9, 2024 155.40 155.40 154.20 154.40 154.40 12,037
Jul 8, 2024 156.40 156.60 154.40 154.60 154.60 21,357
Jul 5, 2024 156.00 156.80 155.00 156.00 156.00 19,678
Jul 4, 2024 155.20 156.00 154.40 156.00 156.00 20,576
Jul 3, 2024 154.00 154.80 153.40 154.80 154.80 30,334
Jul 2, 2024 153.00 153.80 152.40 153.20 153.20 33,981
Jul 1, 2024 155.00 155.40 152.60 152.80 152.80 31,962
Jun 28, 2024 154.00 154.20 153.40 153.80 153.80 38,164
Jun 27, 2024 153.00 153.80 152.40 153.80 153.80 17,474
Jun 26, 2024 153.60 154.20 152.60 152.60 152.60 23,663
Jun 25, 2024 154.40 154.60 153.20 153.20 153.20 21,339
Jun 24, 2024 152.20 154.20 152.20 154.00 154.00 27,137
Jun 21, 2024 153.60 153.60 151.40 152.20 152.20 58,549
Jun 20, 2024 151.40 152.40 151.20 152.40 152.40 29,584
Jun 19, 2024 151.80 151.80 150.80 150.80 150.80 32,993
Jun 18, 2024 149.80 151.80 149.80 151.00 151.00 30,421
Jun 17, 2024 151.80 151.80 150.40 150.80 150.80 18,895
Jun 14, 2024 149.60 151.20 149.60 151.20 151.20 17,236
Jun 13, 2024 151.60 152.20 150.60 150.80 150.80 16,322
Jun 12, 2024 150.00 152.00 149.00 152.00 152.00 37,050
Jun 11, 2024 152.00 152.00 149.80 149.80 149.80 24,760
Jun 10, 2024 151.20 152.00 150.80 151.80 151.80 15,546
Jun 7, 2024 153.60 154.00 151.00 151.60 151.60 19,487
Jun 6, 2024 153.40 154.00 152.20 153.00 153.00 14,132
Jun 5, 2024 154.60 155.00 152.80 153.20 153.20 20,389
Jun 4, 2024 153.00 154.40 153.00 154.20 154.20 38,749
Jun 3, 2024 153.00 153.80 152.00 153.40 153.40 27,884
May 31, 2024 152.00 153.00 150.60 153.00 153.00 90,878
May 30, 2024 152.00 152.20 151.00 151.60 151.60 19,242
May 29, 2024 153.00 155.60 152.00 152.00 152.00 37,198
May 28, 2024 151.80 153.40 150.40 153.00 153.00 51,329
May 27, 2024 150.40 150.40 149.00 149.60 149.60 9,736
May 24, 2024 150.00 150.20 148.60 149.00 149.00 20,305
May 23, 2024 153.00 153.40 150.80 150.80 150.80 28,359
May 22, 2024 152.60 154.20 152.20 153.00 153.00 31,244
May 21, 2024 153.40 154.00 153.40 153.40 153.40 24,191
May 17, 2024 153.20 153.80 152.60 153.80 153.80 25,103
May 16, 2024 152.80 153.20 152.00 153.20 153.20 22,911
May 15, 2024 151.60 152.80 151.60 152.40 152.40 29,653
May 14, 2024 151.00 151.40 150.20 150.80 150.80 17,806
May 13, 2024 151.40 152.00 150.00 151.00 151.00 17,995
May 10, 2024 152.00 152.80 150.60 151.40 151.40 16,681
May 8, 2024 151.80 151.80 150.60 151.60 151.60 35,881
May 7, 2024 151.80 151.80 150.60 151.40 151.40 26,580
May 6, 2024 150.60 151.60 150.60 150.80 150.80 12,955
May 3, 2024 150.00 151.60 149.40 150.60 150.60 30,032
May 2, 2024 149.00 150.40 149.00 149.80 149.80 20,646
Apr 30, 2024 150.40 150.60 148.60 148.60 148.60 33,359
Apr 29, 2024 149.80 150.40 147.80 150.40 150.40 23,248
Apr 26, 2024 149.00 149.40 148.00 148.40 148.40 14,623
Apr 25, 2024 150.00 150.00 147.60 148.00 148.00 26,235
Apr 24, 2024 151.80 151.80 149.60 150.00 150.00 24,629
Apr 23, 2024 7.00 Dividend
Apr 23, 2024 153.00 153.00 150.20 151.00 151.00 33,403
Apr 22, 2024 157.60 158.80 157.40 157.40 150.40 30,043
Apr 19, 2024 156.20 158.20 156.20 158.20 151.16 46,361
Apr 18, 2024 156.40 157.40 155.80 157.00 150.02 37,786
Apr 17, 2024 155.20 156.40 155.20 156.00 149.06 30,540
Apr 16, 2024 155.80 156.20 154.40 155.00 148.11 43,163
Apr 15, 2024 153.40 155.80 153.40 155.00 148.11 29,889
Apr 12, 2024 154.00 154.80 153.60 154.00 147.15 26,943
Apr 11, 2024 152.60 153.80 152.00 152.60 145.81 24,631
Apr 10, 2024 154.80 155.20 153.00 153.40 146.58 21,501
Apr 9, 2024 155.40 156.20 154.40 154.40 147.53 16,740
Apr 8, 2024 155.40 156.20 154.80 156.00 149.06 11,043
Apr 5, 2024 155.00 156.60 154.40 155.20 148.30 36,132
Apr 4, 2024 156.00 157.20 155.00 155.60 148.68 20,495
Apr 3, 2024 155.00 156.60 155.00 156.20 149.25 27,252
Apr 2, 2024 155.00 155.60 154.00 154.80 147.92 25,141
Mar 28, 2024 154.60 155.40 154.40 154.80 147.92 27,126
Mar 27, 2024 154.60 155.40 153.80 155.00 148.11 21,464
Mar 26, 2024 155.00 155.40 154.60 154.60 147.72 14,890
Mar 25, 2024 156.20 156.20 154.60 154.80 147.92 25,105
Mar 22, 2024 155.60 156.20 153.80 155.80 148.87 21,589
Mar 21, 2024 153.40 155.80 153.20 155.20 148.30 34,026
Mar 20, 2024 152.00 153.60 152.00 153.20 146.39 17,844
Mar 19, 2024 152.60 153.20 152.00 152.40 145.62 11,843
Mar 18, 2024 153.40 154.40 152.80 152.80 146.00 9,366
Mar 15, 2024 153.40 154.40 153.00 153.20 146.39 69,438
Mar 14, 2024 154.60 155.20 153.40 153.40 146.58 24,049
Mar 13, 2024 152.60 154.40 152.60 154.40 147.53 29,725
Mar 12, 2024 153.80 153.80 152.60 152.80 146.00 20,704
Mar 11, 2024 153.00 154.00 151.80 153.40 146.58 16,611
Mar 8, 2024 151.20 154.20 151.20 152.80 146.00 17,887
Mar 7, 2024 151.60 154.40 151.00 151.60 144.86 20,490
Mar 6, 2024 151.20 153.40 151.00 151.00 144.28 24,815
Mar 5, 2024 151.60 152.20 151.20 151.80 145.05 15,720
Mar 4, 2024 151.80 152.00 151.00 151.40 144.67 19,462
Mar 1, 2024 152.20 153.60 151.40 152.20 145.43 21,665
Feb 29, 2024 153.00 153.00 151.40 152.00 145.24 44,761
Feb 28, 2024 153.00 154.80 151.00 151.60 144.86 24,153
Feb 27, 2024 152.80 153.40 152.00 152.60 145.81 13,364
Feb 26, 2024 155.20 155.20 152.60 152.80 146.00 13,142
Feb 23, 2024 154.20 155.00 153.60 154.60 147.72 15,061
Feb 22, 2024 153.80 154.80 153.20 154.80 147.92 18,075
Feb 21, 2024 154.00 155.00 153.60 153.80 146.96 11,999
Feb 20, 2024 154.80 155.00 153.00 154.80 147.92 10,333
Feb 19, 2024 154.00 154.80 152.60 154.40 147.53 6,017
Feb 16, 2024 155.00 155.80 153.60 154.00 147.15 9,870
Feb 15, 2024 154.40 155.60 153.80 155.20 148.30 16,801
Feb 14, 2024 151.60 154.00 151.20 153.40 146.58 27,152
Feb 13, 2024 153.80 154.40 151.80 152.00 145.24 14,559
Feb 12, 2024 152.20 153.40 151.40 153.20 146.39 12,308
Feb 9, 2024 152.40 152.80 150.40 151.00 144.28 24,826
Feb 8, 2024 152.80 153.20 151.20 151.60 144.86 29,292
Feb 7, 2024 152.80 154.00 152.00 152.80 146.00 19,484
Feb 6, 2024 154.20 154.20 152.00 153.20 146.39 19,857
Feb 5, 2024 153.80 154.20 152.60 153.00 146.20 15,110
Feb 2, 2024 153.40 155.60 153.20 153.20 146.39 23,762
Feb 1, 2024 153.40 154.00 152.20 152.40 145.62 13,674
Jan 31, 2024 154.00 155.20 153.80 154.00 147.15 22,594
Jan 30, 2024 154.60 155.20 153.40 153.40 146.58 19,296
Jan 29, 2024 153.20 154.00 152.40 153.80 146.96 10,669
Jan 26, 2024 152.00 153.60 151.80 153.20 146.39 11,650
Jan 25, 2024 153.80 153.80 152.00 153.00 146.20 12,485
Jan 24, 2024 151.40 153.00 151.00 152.60 145.81 23,771
Jan 23, 2024 152.00 153.20 150.60 151.00 144.28 12,031
Jan 22, 2024 151.40 152.60 151.40 152.60 145.81 15,651
Jan 19, 2024 153.20 153.20 150.60 150.80 144.09 10,580
Jan 18, 2024 150.40 151.80 150.00 151.00 144.28 9,759
Jan 17, 2024 150.60 151.20 149.60 150.20 143.52 15,853
Jan 16, 2024 152.00 153.20 151.40 151.60 144.86 12,364
Jan 15, 2024 153.80 154.60 153.20 153.40 146.58 23,908
Jan 12, 2024 150.80 154.00 150.80 153.60 146.77 33,235
Jan 11, 2024 151.40 152.40 150.20 150.60 143.90 20,643
Jan 10, 2024 149.40 151.40 149.40 150.80 144.09 16,935
Jan 9, 2024 149.80 150.20 148.60 149.60 142.95 13,209
Jan 8, 2024 149.20 149.60 147.00 149.60 142.95 20,995
Jan 5, 2024 149.20 149.20 147.40 148.80 142.18 11,338
Jan 4, 2024 148.80 149.60 147.80 149.00 142.37 26,041
Jan 3, 2024 150.60 151.20 147.20 147.60 141.04 27,215
Dec 29, 2023 150.00 150.40 149.60 150.40 143.71 18,749
Dec 28, 2023 151.00 151.00 149.40 150.00 143.33 12,067
Dec 27, 2023 151.00 151.40 150.60 151.20 144.48 12,314
Dec 22, 2023 151.00 151.80 150.40 151.00 144.28 23,853
Dec 21, 2023 151.40 151.80 150.40 151.00 144.28 16,895
Dec 20, 2023 150.60 152.20 150.60 151.20 144.48 15,386
Dec 19, 2023 149.60 150.40 149.00 149.80 143.14 16,873
Dec 18, 2023 150.60 150.60 149.00 149.80 143.14 23,002
Dec 15, 2023 152.20 152.60 150.00 150.40 143.71 82,517
Dec 14, 2023 151.00 152.20 150.60 152.00 145.24 63,557
Dec 13, 2023 147.00 148.40 146.00 147.20 140.65 28,294
Dec 12, 2023 146.40 147.00 145.00 146.60 140.08 41,086
Dec 11, 2023 146.40 146.80 145.40 146.00 139.51 22,930
Dec 8, 2023 146.80 147.60 145.20 146.40 139.89 27,848
Dec 7, 2023 147.00 148.00 146.20 147.20 140.65 18,135
Dec 6, 2023 147.40 147.40 146.20 147.00 140.46 22,486
Dec 5, 2023 146.60 149.20 146.60 147.80 141.23 26,284
Dec 4, 2023 144.60 148.40 144.60 146.80 140.27 18,985
Dec 1, 2023 145.80 146.40 144.20 146.00 139.51 23,011
Nov 30, 2023 145.80 146.80 143.60 143.60 137.21 117,574
Nov 29, 2023 144.20 146.20 144.20 146.20 139.70 14,563
Nov 28, 2023 145.60 145.60 143.60 145.00 138.55 16,353
Nov 27, 2023 145.40 146.20 145.00 146.20 139.70 10,407
Nov 24, 2023 145.00 145.80 144.40 145.80 139.32 10,293
Nov 23, 2023 147.40 147.40 144.40 145.60 139.12 8,152
Nov 22, 2023 144.40 146.40 144.40 146.40 139.89 14,587
Nov 21, 2023 144.60 146.60 144.40 144.80 138.36 13,776
Nov 20, 2023 147.00 147.00 145.40 146.60 140.08 15,599
Nov 17, 2023 145.00 147.20 145.00 146.60 140.08 19,341
Nov 16, 2023 148.80 148.80 145.60 145.80 139.32 22,308
Nov 15, 2023 149.80 150.60 147.40 147.40 140.84 24,424
Nov 14, 2023 144.60 149.80 144.60 149.40 142.76 33,296
Nov 13, 2023 143.80 144.80 143.20 144.00 137.60 20,350
Nov 10, 2023 143.60 143.60 141.80 143.20 136.83 24,706
Nov 9, 2023 141.60 145.20 141.60 144.20 137.79 18,715
Nov 8, 2023 143.60 143.60 141.80 141.80 135.49 14,187
Nov 7, 2023 142.00 144.00 142.00 143.20 136.83 13,055
Nov 6, 2023 146.80 146.80 142.60 142.80 136.45 21,018

Related Tickers