Allreal Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	154.80	155.80	154.80	155.80	155.71	5,659
2023-06-09	154.40	154.80	154.00	154.52	154.43	3,068
2023-06-08	155.40	155.40	153.20	153.80	153.71	3,541
2023-06-07	154.00	154.60	153.60	154.00	153.91	1,673
2023-06-06	153.60	154.20	152.80	154.20	154.11	2,231
2023-06-05	153.80	155.00	153.80	154.00	153.91	2,215
2023-06-02	150.40	153.62	149.40	153.62	153.53	4,197
2023-06-01	150.00	150.02	148.80	149.28	149.20	1,169
2023-05-31	147.80	150.80	147.44	150.60	150.51	19,534
2023-05-30	148.40	150.80	147.60	148.02	147.93	3,036
2023-05-26	149.20	150.40	149.20	150.02	149.93	2,618
2023-05-25	149.80	150.20	148.60	149.41	149.33	2,005
2023-05-24	150.80	151.00	149.99	150.00	149.91	3,682
2023-05-23	152.20	153.00	151.60	151.79	151.70	6,916
2023-05-22	151.80	152.40	150.80	151.34	151.25	1,629
2023-05-19	151.00	151.80	150.84	151.00	150.91	5,486
2023-05-17	151.80	152.20	150.60	150.81	150.72	1,901
2023-05-16	153.60	154.40	152.60	152.82	152.73	53,081
2023-05-15	152.40	153.60	152.00	152.92	152.83	2,058
2023-05-12	153.60	153.60	152.60	152.60	152.51	5,445
2023-05-11	155.40	155.40	154.00	154.00	153.91	2,471
2023-05-10	154.20	154.60	153.60	154.01	153.92	1,787
2023-05-09	155.80	155.80	154.20	154.85	154.76	3,239
2023-05-05	159.00	159.00	157.20	158.10	158.01	4,153
2023-05-04	157.60	157.80	155.40	156.43	156.34	1,353
2023-05-03	157.20	157.46	156.79	157.21	157.12	1,235
2023-05-02	158.80	158.80	156.80	156.82	156.73	1,311
2023-04-28	157.00	159.40	156.40	159.22	159.13	3,303
2023-04-27	156.60	157.00	155.40	156.37	156.28	1,841
2023-04-26	156.80	159.20	156.80	157.42	157.33	2,049
2023-04-25	155.80	156.80	155.20	155.97	155.88	2,184
2023-04-24	162.20	163.40	162.00	162.76	162.64	3,758
2023-04-21	161.00	162.20	161.00	161.75	161.62	1,691
2023-04-20	162.80	163.40	161.20	161.40	161.27	2,306
2023-04-19	160.60	162.40	159.20	160.38	160.26	5,643
2023-04-18	162.60	163.00	161.60	161.99	161.87	482
2023-04-17	162.20	163.20	161.80	162.30	162.17	1,054
2023-04-14	160.60	162.80	160.60	161.43	161.31	2,734
2023-04-13	162.80	162.80	160.00	160.97	160.84	1,937
2023-04-12	162.80	164.14	161.80	164.14	164.01	1,214
2023-04-11	159.80	161.00	159.20	159.82	159.69	1,341
2023-04-06	157.20	158.80	157.20	158.62	158.50	659
2023-04-05	156.40	156.40	154.80	155.61	155.49	1,111
2023-04-04	154.80	157.00	154.80	156.63	156.51	2,503
2023-04-03	155.00	155.00	153.80	154.52	154.39	2,077
2023-03-31	153.20	154.60	152.40	154.18	154.06	1,865
2023-03-30	151.80	153.60	151.80	153.23	153.11	3,883
2023-03-29	147.00	149.82	146.80	149.82	149.70	1,743
2023-03-28	148.40	148.40	146.20	146.33	146.22	1,618
2023-03-27	148.40	148.40	147.00	147.82	147.70	6,105
2023-03-24	149.60	149.60	147.00	148.46	148.34	3,871
2023-03-23	147.20	150.00	147.11	148.88	148.76	3,524
2023-03-22	152.00	152.00	148.00	149.34	149.22	3,951
2023-03-21	152.00	152.60	151.40	152.38	152.26	5,807
2023-03-20	147.60	151.60	147.40	151.22	151.10	10,412
2023-03-17	148.40	149.80	147.40	149.18	149.07	38,625
2023-03-16	153.00	153.00	147.00	148.00	147.88	1,700
2023-03-15	148.80	149.60	147.00	148.81	148.70	2,960
2023-03-14	148.00	150.20	148.00	149.74	149.62	2,215
2023-03-13	148.60	148.60	146.20	147.22	147.11	1,662

← NewerPage 15 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0350 GBX
2025-04-29	0.0350 GBX
2024-04-23	0.0350 GBX
2023-04-25	0.0350 GBX
2022-04-12	0.0350 GBX
2021-04-20	0.0350 GBX
2020-04-28	0.0350 GBX
2019-04-16	0.0650 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.