Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	195.40	195.40	194.00	195.36	195.33	19,127
2025-11-07	193.80	195.20	193.79	194.80	194.77	3,217
2025-11-06	194.80	194.80	192.80	193.75	193.72	817
2025-11-05	193.30	194.00	192.40	193.20	193.17	8,922
2025-11-04	191.60	193.50	191.60	192.44	192.41	1,547
2025-11-03	191.80	193.35	191.40	191.87	191.83	315
2025-10-31	191.40	192.40	191.40	191.80	191.77	10,628
2025-10-30	190.20	191.80	189.60	191.20	191.17	696
2025-10-29	191.80	191.80	190.00	190.18	190.15	280
2025-10-28	191.40	191.40	189.40	189.64	189.61	1,301
2025-10-27	192.00	192.40	191.20	191.95	191.92	70,404
2025-10-24	192.60	193.60	190.60	192.16	192.13	1,593
2025-10-23	192.00	193.40	191.80	193.17	193.14	17,925
2025-10-22	190.20	192.40	190.00	191.67	191.64	5,971
2025-10-21	188.80	189.60	188.70	189.43	189.40	10,941
2025-10-20	186.80	188.40	186.80	187.87	187.84	11,192
2025-10-17	186.40	187.20	185.20	186.26	186.23	1,688
2025-10-16	185.20	186.40	185.20	185.27	185.24	835
2025-10-15	185.40	186.20	184.00	185.48	185.45	2,024
2025-10-14	185.60	185.60	184.75	185.22	185.19	2,541
2025-10-13	182.60	184.40	182.60	184.07	184.04	9,765
2025-10-10	182.20	183.20	182.20	182.25	182.23	1,089
2025-10-09	182.30	182.80	180.80	181.24	181.21	2,364
2025-10-08	182.40	182.80	181.60	182.60	182.57	1,005
2025-10-07	185.00	185.13	182.60	183.90	183.87	2,849
2025-10-06	189.60	189.60	183.31	183.49	183.46	3,804
2025-10-03	183.40	184.80	183.00	184.41	184.38	12,942
2025-10-02	182.60	183.80	182.60	183.06	183.03	339
2025-10-01	185.80	186.00	184.20	184.92	184.89	9,327
2025-09-30	185.40	187.00	185.40	186.71	186.68	1,597
2025-09-29	184.40	185.40	184.20	184.81	184.78	8,949
2025-09-26	183.60	184.60	183.60	184.29	184.26	1,870
2025-09-25	183.60	184.40	183.60	183.74	183.71	995
2025-09-24	183.00	184.20	183.00	183.84	183.81	1,074
2025-09-23	183.60	183.60	182.79	183.24	183.21	1,967
2025-09-22	182.20	184.60	182.20	184.29	184.26	947
2025-09-19	182.40	183.42	181.80	183.24	183.21	9,070
2025-09-18	182.20	182.70	181.40	182.13	182.10	4,541
2025-09-17	183.00	183.00	182.40	182.60	182.57	2,390
2025-09-16	186.40	186.40	182.60	182.65	182.62	17,219
2025-09-15	186.20	186.20	185.20	185.46	185.43	3,775
2025-09-12	184.20	186.20	184.20	185.62	185.59	1,942
2025-09-11	184.80	185.60	183.41	184.04	184.01	1,456
2025-09-10	184.20	185.00	183.80	184.80	184.77	1,989
2025-09-09	184.60	185.60	184.40	185.00	184.97	1,179
2025-09-08	184.80	185.40	184.60	185.20	185.17	4,545
2025-09-05	184.00	185.20	183.20	184.02	183.99	749
2025-09-04	184.40	184.70	184.00	184.03	184.00	4,891
2025-09-03	181.60	182.60	181.00	181.20	181.17	4,982
2025-09-02	181.40	181.40	180.00	180.42	180.39	3,686
2025-09-01	182.40	182.40	181.60	181.60	181.57	2,961
2025-08-29	180.80	182.20	180.80	181.20	181.17	382
2025-08-28	181.20	181.20	180.60	180.80	180.77	154
2025-08-27	181.80	182.20	181.60	181.60	181.57	554
2025-08-26	180.20	182.80	179.40	182.20	182.17	4,234
2025-08-22	183.20	184.00	181.40	181.40	181.37	45,978
2025-08-21	184.60	184.80	184.00	184.60	184.57	462
2025-08-20	184.40	184.40	183.20	183.60	183.57	480
2025-08-19	182.80	182.80	181.60	182.00	181.97	1,633
2025-08-18	184.00	184.00	182.40	182.60	182.57	386

← NewerPage 5 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.