Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	208.50	208.50	207.00	208.00	208.00	4,774
2026-05-06	207.50	209.50	207.00	207.42	207.42	1,935
2026-05-05	206.00	210.00	206.00	208.48	208.48	3,384
2026-05-04	210.50	213.50	205.50	207.44	207.44	83,640
2026-05-01	213.46	213.46	213.46	213.46	213.46	0
2026-04-30	212.50	215.00	212.00	213.46	213.46	2,994
2026-04-29	214.00	214.92	213.46	213.67	213.67	2,271
2026-04-28	216.50	216.51	213.00	215.00	215.00	2,375
2026-04-27	220.00	220.00	213.50	215.03	215.03	161,621
2026-04-24	216.00	220.50	216.00	217.97	217.97	113,563
2026-04-23	215.00	216.00	214.00	215.08	215.08	3,367
2026-04-22	217.00	217.50	215.49	215.49	215.49	22,716
2026-04-21	216.00	217.50	215.50	216.71	216.71	4,499
2026-04-20	221.50	222.50	220.50	220.75	213.75	26,622
2026-04-17	223.50	224.00	220.00	220.97	220.93	1,502
2026-04-16	228.50	228.50	222.00	224.00	223.96	149,254
2026-04-15	227.50	228.50	226.50	227.78	227.74	2,864
2026-04-14	227.00	228.50	225.50	227.25	227.22	908
2026-04-13	228.00	228.00	226.50	226.61	226.57	3,877
2026-04-10	227.00	228.00	225.46	225.46	225.42	2,582
2026-04-09	227.50	227.50	226.00	226.67	226.63	3,784
2026-04-08	229.00	229.00	223.50	226.50	226.46	32,830
2026-04-07	228.00	230.00	227.00	229.37	229.33	360
2026-04-02	228.50	229.00	226.50	228.53	228.50	2,395
2026-04-01	229.00	229.00	226.50	227.97	227.93	1,674
2026-03-31	227.00	227.00	225.00	225.79	225.76	4,662
2026-03-30	225.00	227.00	223.50	225.32	225.29	916
2026-03-27	222.25	224.50	222.00	224.50	224.46	2,233
2026-03-26	223.00	223.50	222.00	223.50	223.46	5,797
2026-03-25	224.50	226.00	224.00	224.45	224.41	4,904
2026-03-24	225.00	225.00	220.50	221.97	221.93	44,056
2026-03-23	228.00	228.00	217.00	221.99	221.96	6,063
2026-03-20	225.25	225.25	220.00	223.02	222.99	3,381
2026-03-19	227.50	228.00	225.00	226.19	226.15	7,677
2026-03-18	223.50	229.50	223.50	228.86	228.82	29,821
2026-03-17	227.50	227.50	224.00	226.50	226.47	46,212
2026-03-16	227.50	227.50	226.00	226.89	226.85	154,500
2026-03-13	228.00	231.00	228.00	229.40	229.36	22,882
2026-03-12	228.00	229.50	226.50	227.62	227.58	2,463
2026-03-11	229.50	229.50	227.00	228.02	227.99	3,382
2026-03-10	237.50	237.50	232.00	233.87	233.83	12,810
2026-03-09	234.00	234.00	229.00	230.50	230.46	28,237
2026-03-06	230.50	236.00	230.50	235.00	234.96	3,792
2026-03-05	236.50	238.50	235.00	237.83	237.80	52,758
2026-03-04	234.00	238.50	233.50	237.90	237.86	3,343
2026-03-03	233.50	234.50	231.50	232.40	232.36	23,692
2026-03-02	233.85	236.00	232.82	235.20	235.16	4,935
2026-02-27	237.50	238.50	234.50	235.48	235.44	14,596
2026-02-26	231.50	234.50	231.46	233.31	233.27	1,990
2026-02-25	233.50	234.00	230.50	232.55	232.51	2,023
2026-02-24	230.50	237.00	229.00	233.69	233.66	26,232
2026-02-23	233.50	233.50	229.00	230.53	230.50	4,261
2026-02-20	229.00	233.00	228.00	231.30	231.26	3,692
2026-02-19	225.50	228.00	225.50	227.39	227.35	3,042
2026-02-18	229.50	230.00	227.50	227.50	227.46	32,688
2026-02-17	227.50	230.00	227.50	229.47	229.43	12,730
2026-02-16	232.00	232.00	228.50	229.52	229.49	33,589
2026-02-13	230.50	230.50	228.50	228.97	228.94	3,018
2026-02-12	227.00	230.52	227.00	229.95	229.92	6,882
2026-02-11	226.50	229.00	224.00	227.00	226.96	20,373

← NewerPage 3 of 5 · 253 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.