Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	191.80	191.80	189.60	191.60	191.60	295
2026-10-22	190.40	191.60	190.40	191.60	191.60	600
2026-10-21	188.40	190.60	188.40	190.20	190.20	2,514
2026-10-20	186.40	188.00	186.40	188.00	188.00	52
2026-10-19	187.20	187.20	185.80	186.20	186.20	1,944
2026-10-16	189.00	189.00	187.20	187.80	187.80	566
2026-10-15	185.60	188.00	185.60	187.40	187.40	219
2026-10-14	187.60	187.60	185.20	185.50	185.50	612
2026-10-13	187.00	187.40	185.00	186.10	186.10	533
2026-10-12	185.20	187.00	185.20	187.00	187.00	73
2026-10-09	186.60	187.20	186.00	187.20	187.20	1,632
2026-10-08	187.00	188.00	185.40	185.40	185.40	2,474
2026-10-07	186.40	186.40	185.20	185.80	185.80	411
2026-10-06	186.60	186.93	186.60	186.93	186.93	2,197
2026-10-05	185.80	186.60	185.40	186.60	186.60	235
2026-10-02	187.40	187.40	185.60	185.60	185.60	1,097
2026-10-01	187.40	189.00	186.20	187.60	187.60	24,638
2026-09-30	190.20	190.20	188.40	189.40	189.40	6,082
2026-09-29	191.80	192.00	189.40	189.40	189.40	1,296
2026-09-28	194.80	194.80	193.00	193.00	193.00	143
2026-09-25	194.00	194.00	192.20	192.20	192.20	237
2026-09-24	193.20	193.30	192.80	192.90	192.90	812
2026-09-23	194.00	197.20	194.00	197.20	197.20	71
2026-09-22	194.40	196.40	193.20	196.40	196.40	377
2026-09-21	195.60	196.70	195.60	196.00	196.00	1,076
2026-09-18	196.00	196.00	194.80	195.40	195.40	6,671
2026-09-17	195.00	196.20	195.00	195.42	195.42	6,228
2026-09-16	196.00	196.41	195.00	195.22	195.22	4,129
2026-09-15	195.60	196.40	193.60	195.80	195.80	465
2026-09-14	196.00	196.60	195.20	196.00	196.00	469
2026-09-11	196.10	196.60	195.80	196.05	196.05	882
2026-09-10	197.40	198.30	196.20	196.41	196.41	14,402
2026-09-09	200.50	200.50	197.00	197.98	197.98	2,172
2026-09-08	198.60	202.00	197.80	200.61	200.61	13,423
2026-09-07	197.40	197.60	196.00	197.41	197.41	2,971
2026-09-04	196.40	197.01	196.40	196.62	196.62	1,969
2026-09-03	195.20	197.00	194.40	196.28	196.28	6,327
2026-09-02	198.20	198.20	195.00	196.88	196.88	2,676
2026-09-01	199.20	199.20	197.20	197.23	197.23	2,797
2026-08-31	199.80	199.80	198.20	198.37	198.37	8,652
2026-08-28	201.00	201.00	199.00	199.53	199.53	1,932
2026-08-27	199.00	201.50	198.80	199.22	199.22	7,560
2026-08-26	199.20	199.80	198.60	199.23	199.23	16,392
2026-08-25	198.80	199.36	198.20	198.77	198.77	12,659
2026-08-24	201.50	203.50	198.40	198.43	198.43	4,932
2026-08-21	203.50	204.50	203.50	203.93	203.93	6,274
2026-08-20	204.00	204.00	200.50	202.69	202.69	2,231
2026-08-19	201.00	202.00	200.00	200.03	200.03	2,422
2026-08-18	203.00	203.00	201.00	202.97	202.97	2,359
2026-08-17	205.00	205.00	202.97	203.69	203.69	756
2026-08-14	205.50	205.52	204.50	205.13	205.13	762
2026-08-13	206.50	207.50	206.00	207.00	207.00	7,586
2026-08-12	206.50	207.50	205.50	206.75	206.75	10,567
2026-08-11	206.50	206.75	205.50	205.85	205.85	10,852
2026-08-10	207.50	207.50	205.50	206.39	206.39	2,073
2026-08-07	207.00	208.50	206.50	207.97	207.97	1,998
2026-08-06	207.00	208.50	207.00	207.48	207.48	2,686
2026-08-05	207.50	209.50	206.50	207.32	207.32	4,178
2026-08-04	210.50	211.50	209.50	209.98	209.98	2,238
2026-08-03	211.50	211.50	209.00	210.28	210.28	6,584

Page 1 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.