Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	185.40	187.20	185.40	186.13	186.10	460
2025-05-16	184.80	186.80	184.00	185.62	185.59	571
2025-05-15	181.20	183.60	181.20	182.12	182.09	428
2025-05-14	180.60	182.00	180.00	180.67	180.64	102,796
2025-05-13	180.40	181.40	180.10	180.47	180.44	16,944
2025-05-12	184.20	184.20	180.00	181.26	181.23	18,872
2025-05-09	184.80	184.80	183.60	184.10	184.07	810
2025-05-08	186.00	186.00	184.00	185.00	184.97	623
2025-05-07	184.20	185.20	183.40	185.20	185.17	197,866
2025-05-06	184.00	184.60	183.40	184.60	184.57	1,635
2025-05-02	181.40	182.80	181.40	182.00	181.97	1,549
2025-04-30	180.60	181.80	180.60	181.80	181.77	5,364
2025-04-29	179.40	180.00	179.00	179.00	178.97	2,762
2025-04-28	184.40	186.00	184.00	184.00	183.94	10,459
2025-04-25	184.80	185.40	183.60	184.00	183.94	675
2025-04-24	185.40	185.80	184.20	184.60	184.54	205
2025-04-23	185.00	185.20	184.40	184.60	184.54	70,718
2025-04-22	185.80	186.20	184.20	185.16	185.09	67,722
2025-04-17	184.00	185.60	183.40	184.80	184.74	29,370
2025-04-16	183.00	184.20	182.80	184.20	184.14	1,972
2025-04-15	182.80	183.00	181.40	182.54	182.48	889
2025-04-14	183.00	183.00	180.60	181.60	181.54	1,090
2025-04-11	180.20	182.20	179.00	180.48	180.41	1,874
2025-04-10	178.00	179.40	177.00	179.00	178.94	921
2025-04-09	176.40	176.40	173.40	175.60	175.54	1,996
2025-04-08	176.00	178.60	176.00	178.60	178.54	666
2025-04-07	172.80	179.60	172.20	175.85	175.79	1,476
2025-04-04	180.00	181.60	176.80	180.90	180.84	2,624
2025-04-03	181.60	182.60	179.60	180.20	180.14	608
2025-04-02	183.20	183.20	181.60	181.60	181.54	763
2025-04-01	184.40	184.80	184.00	184.00	183.94	1,812
2025-03-31	183.60	184.60	183.40	184.00	183.94	770
2025-03-28	184.00	184.40	183.40	183.80	183.74	1,171
2025-03-27	182.90	183.80	182.80	183.00	182.94	380
2025-03-26	181.80	182.60	180.80	182.40	182.34	2,431
2025-03-25	179.40	181.30	179.40	180.80	180.74	1,165
2025-03-24	179.80	181.00	179.20	180.00	179.94	18,113
2025-03-21	178.40	180.40	177.90	180.20	180.14	27,944
2025-03-20	178.40	178.70	177.80	178.60	178.54	800
2025-03-19	178.40	178.40	177.00	178.15	178.09	1,873
2025-03-18	177.20	177.40	176.60	177.13	177.07	929
2025-03-17	176.00	177.60	175.80	176.40	176.34	683
2025-03-14	175.00	176.00	173.80	175.10	175.04	114
2025-03-13	174.40	175.80	174.40	175.60	175.54	996
2025-03-12	175.00	176.40	175.00	176.00	175.94	8,101
2025-03-11	173.20	175.40	173.20	174.02	173.96	808
2025-03-10	171.80	173.00	171.60	172.80	172.74	1,555
2025-03-07	170.00	171.80	169.80	171.60	171.54	779
2025-03-06	175.20	175.20	167.40	167.69	167.64	1,527
2025-03-05	174.80	176.40	174.80	175.20	175.14	2,223
2025-03-04	175.00	176.00	174.20	175.60	175.54	543
2025-03-03	172.40	174.20	172.40	174.00	173.94	587
2025-02-28	171.40	172.20	170.80	171.20	171.14	1,959
2025-02-27	170.80	171.40	170.60	171.40	171.34	239
2025-02-26	172.00	172.80	170.80	170.80	170.74	154
2025-02-25	173.30	173.30	171.60	173.20	173.14	1,406
2025-02-24	173.80	175.60	173.60	174.58	174.51	39,672
2025-02-21	171.80	173.20	171.80	172.60	172.54	655
2025-02-20	170.80	171.00	170.40	170.60	170.54	1,172
2025-02-19	171.80	172.00	170.08	170.08	170.02	1,077

← NewerPage 7 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.