Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	183.20	184.20	182.20	182.20	182.17	18,338
2025-08-14	184.80	185.10	183.00	183.60	183.57	114
2025-08-13	184.60	184.60	183.20	183.60	183.57	648
2025-08-12	184.60	185.40	183.40	184.71	184.68	1,578
2025-08-11	183.80	184.80	183.80	184.80	184.77	52
2025-08-08	185.20	185.20	183.20	183.30	183.27	38
2025-08-07	188.00	188.40	185.60	186.00	185.97	406
2025-08-06	187.60	187.65	186.40	187.65	187.62	135
2025-08-05	186.60	187.60	185.80	187.20	187.17	180
2025-08-04	184.40	186.80	183.80	185.74	185.71	29,061
2025-07-31	185.00	185.20	184.00	185.10	185.07	7,371
2025-07-30	184.80	185.00	183.60	184.00	183.97	2,263
2025-07-29	183.40	184.80	183.40	184.75	184.72	320
2025-07-28	183.80	184.00	183.20	183.63	183.60	530
2025-07-25	183.30	183.60	183.00	183.60	183.57	199
2025-07-24	181.30	183.60	181.30	182.80	182.77	15,027
2025-07-23	183.80	186.60	183.20	183.85	183.82	9,266
2025-07-22	185.00	186.80	185.00	186.60	186.57	649
2025-07-21	183.80	185.60	183.80	185.60	185.57	506
2025-07-18	183.30	184.00	183.20	184.00	183.97	1,586
2025-07-17	184.00	184.70	183.60	184.00	183.97	1,758
2025-07-16	184.60	185.00	183.40	184.40	184.37	2,048
2025-07-15	184.40	185.20	184.20	185.20	185.17	846
2025-07-14	185.00	185.80	184.40	185.60	185.57	655
2025-07-11	182.40	183.80	181.80	183.80	183.77	1,170
2025-07-10	183.40	184.60	182.80	183.00	182.97	42,450
2025-07-09	183.80	184.40	183.60	184.20	184.17	2,723
2025-07-08	183.00	183.80	182.80	183.00	182.97	409
2025-07-07	184.80	184.80	183.40	184.00	183.97	522
2025-07-04	183.60	183.80	182.60	183.80	183.77	502
2025-07-03	184.60	184.60	183.90	184.00	183.97	44,521
2025-07-02	185.60	185.60	183.80	184.40	184.37	976
2025-07-01	187.00	187.00	185.20	185.60	185.57	726
2025-06-30	186.20	187.60	185.30	186.20	186.17	1,831
2025-06-27	185.60	186.00	185.40	185.80	185.77	461
2025-06-26	186.60	187.40	186.40	187.00	186.97	956
2025-06-25	187.70	187.70	186.00	186.20	186.17	896
2025-06-24	191.80	191.80	187.20	187.20	187.17	40,428
2025-06-23	190.10	191.00	188.80	190.80	190.77	4,118
2025-06-20	189.40	191.00	189.40	190.62	190.59	2,662
2025-06-19	188.00	189.10	188.00	188.80	188.77	460
2025-06-18	187.00	189.00	186.40	188.80	188.77	3,470
2025-06-17	185.90	187.80	184.40	186.40	186.37	2,289
2025-06-16	184.60	185.60	184.40	185.00	184.97	860
2025-06-13	186.60	186.60	184.80	185.40	185.37	679
2025-06-12	186.00	187.00	185.60	187.00	186.97	101
2025-06-11	187.50	187.50	186.40	186.40	186.37	39
2025-06-10	187.40	188.00	187.20	187.80	187.77	707
2025-06-06	187.20	187.80	187.00	187.80	187.77	399
2025-06-05	185.10	187.00	185.10	186.80	186.77	4,594
2025-06-04	185.00	185.20	184.80	185.10	185.07	249
2025-06-03	187.20	187.80	185.60	187.20	187.17	894
2025-06-02	188.40	188.40	187.00	188.20	188.17	4,679
2025-05-30	189.80	189.80	187.60	188.20	188.17	540
2025-05-28	187.40	188.20	186.60	186.80	186.77	252
2025-05-27	188.20	188.20	187.40	187.40	187.37	117
2025-05-23	187.60	188.80	187.60	188.00	187.97	285
2025-05-22	188.80	188.80	187.20	187.60	187.57	662
2025-05-21	187.80	188.40	186.60	188.18	188.15	4,784
2025-05-20	187.00	188.00	187.00	188.00	187.97	222

← NewerPage 6 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.