Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	214.00	215.50	211.50	211.52	211.52	6,354
2026-07-30	212.00	215.00	212.00	213.84	213.84	1,712
2026-07-29	215.00	215.00	212.00	212.98	212.98	2,780
2026-07-28	215.00	215.00	214.00	214.28	214.28	4,045
2026-07-27	215.50	215.50	212.50	213.50	213.50	559
2026-07-24	215.00	217.00	213.50	214.02	214.02	19,373
2026-07-23	218.00	218.00	214.00	215.00	215.00	2,712
2026-07-22	217.50	219.00	216.53	216.53	216.53	1,428
2026-07-21	218.50	218.50	216.50	217.33	217.33	3,158
2026-07-20	218.50	220.00	218.00	218.50	218.50	3,167
2026-07-17	216.00	219.50	216.00	219.00	219.00	2,801
2026-07-16	213.00	215.00	213.00	214.15	214.15	15,291
2026-07-15	214.00	214.50	213.51	214.03	214.03	2,136
2026-07-14	214.00	214.50	212.69	212.69	212.69	1,102
2026-07-13	211.50	214.50	211.50	213.38	213.38	1,479
2026-07-10	215.50	216.00	211.99	211.99	211.99	13,001
2026-07-09	214.25	215.00	213.59	214.88	214.88	7,528
2026-07-08	213.50	214.00	212.48	213.13	213.13	14,634
2026-07-07	214.00	214.00	211.50	213.47	213.47	1,073
2026-07-06	212.50	214.00	211.50	212.50	212.50	1,665
2026-07-03	211.50	214.00	211.00	214.00	214.00	43,107
2026-07-02	211.50	213.50	208.50	213.50	213.50	19,132
2026-07-01	212.50	212.50	209.50	210.09	210.09	4,777
2026-06-30	213.50	213.50	211.50	212.00	212.00	2,333
2026-06-29	212.00	212.50	211.50	212.50	212.50	1,118
2026-06-26	211.00	212.50	209.50	211.31	211.31	509
2026-06-25	211.75	211.75	208.50	209.84	209.84	3,104
2026-06-24	212.50	212.50	210.00	210.85	210.85	14,940
2026-06-23	212.00	212.00	209.50	210.00	210.00	4,633
2026-06-22	208.50	211.50	208.50	209.85	209.85	4,594
2026-06-19	207.25	209.52	207.25	209.50	209.50	20,187
2026-06-18	209.50	209.50	206.98	207.50	207.50	17,647
2026-06-17	208.50	208.98	207.00	208.00	208.00	376
2026-06-16	211.50	211.50	208.00	208.47	208.47	2,923
2026-06-15	210.75	212.00	208.50	210.50	210.50	2,864
2026-06-12	207.50	208.50	206.00	208.00	208.00	25,869
2026-06-11	206.00	208.50	205.50	207.38	207.38	1,038
2026-06-10	207.50	208.00	207.00	207.66	207.66	42,214
2026-06-09	208.00	208.50	206.00	206.50	206.50	84,995
2026-06-08	203.50	206.53	202.75	206.53	206.53	1,454
2026-06-05	203.25	204.00	202.00	203.50	203.50	7,585
2026-06-04	204.50	205.00	203.47	204.12	204.12	12,985
2026-06-03	203.50	204.00	202.50	203.69	203.69	2,167
2026-06-02	205.50	207.50	204.00	205.50	205.50	20,985
2026-06-01	206.00	208.50	203.50	205.00	205.00	16,499
2026-05-29	209.75	210.50	208.50	209.47	209.47	3,362
2026-05-28	205.00	208.50	204.00	207.60	207.60	3,566
2026-05-27	204.00	206.50	204.00	205.00	205.00	10,419
2026-05-26	211.50	211.50	204.50	205.07	205.07	8,972
2026-05-22	205.50	207.00	204.00	206.40	206.40	3,658
2026-05-21	210.00	210.50	207.00	207.00	207.00	25,241
2026-05-20	207.00	210.50	206.00	210.02	210.02	1,683
2026-05-19	208.00	209.50	206.00	208.09	208.09	2,828
2026-05-18	205.50	207.50	205.00	207.00	207.00	935
2026-05-15	208.50	209.50	206.00	207.15	207.15	11,285
2026-05-14	206.50	206.50	206.50	206.50	206.50	0
2026-05-13	208.00	209.50	204.00	206.50	206.50	5,733
2026-05-12	209.50	209.50	208.00	208.33	208.33	1,308
2026-05-11	206.50	209.50	206.50	207.79	207.79	16,139
2026-05-08	209.00	209.00	205.50	208.27	208.27	18,472

← NewerPage 2 of 3 · 130 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.