Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	170.20	171.80	170.20	170.80	170.74	981
2025-02-17	170.40	170.60	170.20	170.20	170.14	310
2025-02-14	171.00	171.40	170.20	171.40	171.34	1,245
2025-02-13	170.80	170.80	170.40	170.80	170.74	223
2025-02-12	170.40	170.40	169.20	170.00	169.94	380
2025-02-11	171.00	171.00	169.80	170.60	170.54	996
2025-02-10	170.40	170.80	170.30	170.80	170.74	433
2025-02-07	172.00	172.20	170.20	172.00	171.94	578
2025-02-06	171.00	171.80	171.00	171.40	171.34	294
2025-02-05	169.40	171.80	169.40	171.00	170.94	4,917
2025-02-04	169.20	169.80	169.20	169.20	169.14	200
2025-02-03	169.60	170.40	169.00	169.00	168.94	1,593
2025-01-31	170.40	170.80	170.00	170.60	170.54	288
2025-01-30	171.00	171.80	171.00	171.60	171.54	978
2025-01-29	170.60	170.80	169.80	170.40	170.34	299
2025-01-28	169.60	170.80	168.60	169.80	169.74	707
2025-01-27	168.40	169.20	168.20	169.20	169.14	286
2025-01-24	168.60	168.60	167.00	167.00	166.94	53
2025-01-23	167.80	168.60	167.80	168.20	168.14	3,994
2025-01-22	167.40	167.80	167.20	167.40	167.34	299
2025-01-21	167.80	168.20	167.40	168.00	167.94	311
2025-01-20	169.00	169.00	167.60	167.80	167.74	163
2025-01-17	167.60	168.40	167.40	168.40	168.34	372
2025-01-16	166.70	167.40	166.20	167.40	167.34	315
2025-01-15	169.40	169.40	168.00	168.40	168.34	2,933
2025-01-14	167.40	169.00	167.20	168.60	168.54	853
2025-01-13	168.00	168.40	167.40	168.20	168.14	125
2025-01-10	167.20	167.60	166.60	167.60	167.54	501
2025-01-09	167.20	167.80	166.80	167.80	167.74	125
2025-01-08	166.80	168.20	165.60	167.00	166.94	448
2025-01-07	166.60	168.10	166.60	167.80	167.74	6,431
2025-01-06	166.60	166.60	166.00	166.00	165.94	56
2025-01-03	166.60	167.00	165.40	165.60	165.54	643
2024-12-30	165.20	165.60	164.60	165.60	165.54	10,364
2024-12-27	164.40	165.20	164.00	165.00	164.94	125
2024-12-23	162.60	164.00	162.60	164.00	163.94	525
2024-12-20	162.60	163.00	161.20	162.80	162.74	6,926
2024-12-19	160.20	161.20	160.20	161.00	160.94	1,423
2024-12-18	161.40	162.00	161.00	161.20	161.14	187
2024-12-17	160.60	161.80	160.60	161.40	161.34	207
2024-12-16	162.40	162.40	160.80	160.80	160.74	128
2024-12-13	162.80	162.80	161.60	162.00	161.94	184
2024-12-12	162.00	163.00	162.00	162.60	162.54	113
2024-12-11	161.00	162.00	160.80	161.40	161.34	283
2024-12-10	160.40	161.00	159.60	161.00	160.94	592
2024-12-09	162.80	162.80	160.40	160.60	160.54	470
2024-12-06	162.40	163.00	162.40	162.60	162.54	84
2024-12-05	163.20	163.60	161.60	162.02	161.96	5,773
2024-12-04	162.20	162.80	161.40	162.60	162.54	673
2024-12-03	160.20	161.40	160.00	161.40	161.34	38,007
2024-12-02	161.00	161.20	160.40	160.60	160.54	150
2024-11-29	160.00	161.80	160.00	160.00	159.94	4,716
2024-11-28	160.80	160.80	159.40	159.80	159.74	692
2024-11-27	156.00	160.60	156.00	160.60	160.54	1,181
2024-11-26	159.60	160.60	159.60	160.40	160.34	700
2024-11-25	161.00	161.00	159.20	160.20	160.14	1,190
2024-11-22	157.60	159.80	157.60	159.40	159.34	2,006
2024-11-21	156.60	156.60	156.00	156.40	156.35	471
2024-11-20	157.60	158.20	156.40	156.80	156.75	477
2024-11-19	158.00	158.00	156.40	157.20	157.15	965

← NewerPage 8 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.