Swiss - Delayed Quote CHF
Allreal Holding AG (ALLN.SW)
At close: November 5 at 5:30 PM GMT+1
Currency in CHF Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
CPHCAP-PREF32.CO Copenhagen Capital A/S
8.30
0.00%
ADJ.F Adler Group S.A.
0.3695
-9.77%
ADJ.VI Adler Group S.A.
0.3805
+8.71%
CPHCAP-ST.CO Copenhagen Capital A/S
5.0000
0.00%
PAT.DE PATRIZIA SE
7.46
-0.53%
PSPN.SW PSP Swiss Property AG
123.60
0.00%
PEAN.SW Peach Property Group AG
9.00
+2.39%
GYC.DE Grand City Properties S.A.
12.10
+1.17%
LEG.DE LEG Immobilien SE
87.72
+1.69%
VNA.DE Vonovia SE
29.83
+0.74%