Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK CHF

Allreal Holding AG (ALLNZ.XC)

181.60
+0.20
+(0.11%)
At close: May 2 at 4:19:57 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 2, 2025182.20182.60181.20181.60181.604,158
May 1, 2025181.40181.40181.40181.40181.40-
Apr 30, 2025180.40181.40179.80181.40181.405,132
Apr 29, 2025 7 Dividend
Apr 29, 2025180.20180.80178.80179.40179.403,460
Apr 28, 2025184.20186.20183.40185.90178.902,589
Apr 25, 2025184.40184.90183.40184.00177.073,521
Apr 24, 2025185.20185.70184.00185.00178.033,373
Apr 23, 2025185.20185.40183.80185.00178.034,544
Apr 22, 2025185.20186.20184.10185.00178.033,183
Apr 17, 2025183.80185.60183.80185.00178.035,716
Apr 16, 2025183.80184.00182.60183.60176.694,274
Apr 15, 2025182.00183.00181.40182.80175.923,312
Apr 14, 2025182.60182.60180.00182.20175.343,812
Apr 11, 2025180.00182.40179.20181.60174.764,208
Apr 10, 2025182.40182.40177.40179.00172.263,349
Apr 9, 2025176.20176.80173.00175.80169.183,349
Apr 8, 2025177.80179.20175.20178.40171.685,439
Apr 7, 2025172.20180.40171.60175.20168.609,139
Apr 4, 2025179.80181.40176.80177.40170.727,765
Apr 3, 2025182.40182.60179.00179.80173.033,917
Apr 2, 2025183.80183.80181.60182.00175.153,281
Apr 1, 2025184.40185.00183.80184.20177.263,010
Mar 31, 2025183.40185.00182.80184.00177.072,368
Mar 28, 2025183.40184.60183.20183.80176.883,593
Mar 27, 2025183.00184.20182.60183.00176.117,611
Mar 26, 2025180.80182.60180.40182.40175.534,696
Mar 25, 2025179.20181.60179.20181.00174.183,529
Mar 24, 2025179.80180.80179.20179.80173.035,993
Mar 21, 2025178.40180.40178.00179.80173.033,872
Mar 20, 2025178.20178.60177.80178.20171.491,581
Mar 19, 2025177.20178.30176.60178.20171.496,408
Mar 18, 2025178.20178.20176.20176.40169.765,921
Mar 17, 2025175.40177.60175.40177.40170.726,038
Mar 14, 2025175.40176.00174.00175.60168.992,366
Mar 13, 2025175.20175.80174.60175.20168.603,971
Mar 12, 2025175.00176.80174.80175.40168.806,155
Mar 11, 2025172.60175.20172.60174.00167.4510,809
Mar 10, 2025171.40173.20171.40172.20165.725,422
Mar 7, 2025170.00172.00169.40171.60165.146,556
Mar 6, 2025174.20174.50167.40169.00162.6410,209
Mar 5, 2025175.40176.40174.40174.80168.229,599
Mar 4, 2025174.40176.40174.20175.40168.807,830
Mar 3, 2025172.40174.20172.40173.80167.265,439
Feb 28, 2025171.00172.20170.60172.20165.722,596
Feb 27, 2025170.80171.80170.40171.20164.753,072
Feb 26, 2025172.00172.80170.40170.60164.183,884
Feb 25, 2025173.60173.80171.60171.80165.338,697
Feb 24, 2025174.80175.80173.80174.00167.454,628
Feb 21, 2025171.40173.20171.40173.20166.683,547
Feb 20, 2025170.80171.40170.40171.00164.561,879
Feb 19, 2025171.60171.60169.90170.60164.183,399
Feb 18, 2025170.60171.60170.20171.20164.753,276
Feb 17, 2025170.60170.80169.80170.60164.182,261
Feb 14, 2025170.40171.60170.20170.30163.891,906
Feb 13, 2025170.40170.80169.80170.80164.371,212
Feb 12, 2025170.40170.80168.80169.60163.212,534
Feb 11, 2025170.80171.00169.80170.20163.79557
Feb 10, 2025170.20170.80170.20170.40163.98499
Feb 7, 2025172.00172.20170.20170.40163.982,689
Feb 6, 2025171.00171.80171.00171.40164.952,318
Feb 5, 2025169.80171.60169.60171.40164.952,163
Feb 4, 2025168.40169.80168.40169.40163.02986
Feb 3, 2025170.00170.80168.80169.40163.022,116
Jan 31, 2025170.40170.80169.80170.80164.371,345
Jan 30, 2025170.60172.40170.50171.60165.144,941
Jan 29, 2025170.80170.80169.20170.80164.372,313
Jan 28, 2025169.50171.00168.80170.80164.372,983
Jan 27, 2025167.40169.40167.40168.80162.44533
Jan 24, 2025168.40168.40167.00167.40161.101,514
Jan 23, 2025167.80168.60167.60168.40162.062,022
Jan 22, 2025167.40167.80167.20167.40161.101,158
Jan 21, 2025167.40168.20167.20167.50161.191,349
Jan 20, 2025169.00169.00167.60167.60161.291,299
Jan 17, 2025167.60168.80167.40168.40162.061,969
Jan 16, 2025169.20169.20166.20167.40161.103,203
Jan 15, 2025169.80169.80168.00168.60162.252,768
Jan 14, 2025168.00168.70167.10168.50162.163,356
Jan 13, 2025167.40168.40167.00167.20160.902,327
Jan 10, 2025167.20167.80166.40167.50161.192,511
Jan 9, 2025166.80168.00166.60167.50161.192,073
Jan 8, 2025166.80168.40165.40166.70160.422,750
Jan 7, 2025166.00168.10166.00166.90160.622,180
Jan 6, 2025166.00166.60165.40165.80159.561,632
Jan 3, 2025166.60166.60165.10165.80159.562,440
Jan 2, 2025164.90164.90164.90164.90158.69-
Dec 31, 2024164.90164.90164.90164.90158.69-
Dec 30, 2024164.80165.40164.60164.90158.691,204
Dec 27, 2024164.10165.20163.80165.00158.791,172
Dec 24, 2024163.60163.60163.60163.60157.44-
Dec 23, 2024162.80163.60162.60163.60157.44931
Dec 20, 2024162.40163.00160.80162.90156.772,611
Dec 19, 2024160.80161.20160.00160.90154.841,843
Dec 18, 2024161.60162.00161.10161.60155.521,421
Dec 17, 2024160.60162.00160.20161.60155.523,225
Dec 16, 2024161.80161.80160.20160.80154.751,585
Dec 13, 2024162.40162.60161.40161.90155.802,639
Dec 12, 2024162.00163.00161.80162.80156.671,537
Dec 11, 2024161.00161.80160.60161.80155.711,368
Dec 10, 2024160.80161.00159.60160.60154.551,781
Dec 9, 2024161.80161.80160.20160.60154.552,983
Dec 6, 2024162.60163.20162.00162.80156.671,511
Dec 5, 2024162.70163.40161.80161.80155.712,681
Dec 4, 2024161.20162.80161.20162.50156.381,933
Dec 3, 2024160.20161.00159.60160.80154.752,159
Dec 2, 2024161.20161.80160.40161.00154.9411,249
Nov 29, 2024159.80161.80159.70161.80155.714,028
Nov 28, 2024160.80160.80159.50159.60153.591,989
Nov 27, 2024157.80160.80155.60160.60154.555,676
Nov 26, 2024159.80160.60159.40160.40154.361,217
Nov 25, 2024160.80160.80159.40160.40154.362,191
Nov 22, 2024157.20159.80156.80159.80153.782,890
Nov 21, 2024156.40156.60155.80156.40150.51923
Nov 20, 2024161.60161.60156.20156.80150.901,519
Nov 19, 2024157.40157.40156.20157.40151.471,250
Nov 18, 2024157.60157.60156.20157.00151.091,088
Nov 15, 2024156.40158.20156.40158.20152.241,424
Nov 14, 2024156.00157.60155.80156.80150.901,107
Nov 13, 2024155.40156.00154.60155.80149.931,648
Nov 12, 2024156.40156.40155.00155.10149.261,715
Nov 11, 2024157.60158.20156.90157.20151.28903
Nov 8, 2024156.40157.80156.40157.70151.763,396
Nov 7, 2024156.00156.80155.60156.20150.321,417
Nov 6, 2024157.00157.00154.00155.20149.363,172
Nov 5, 2024156.00157.20155.60155.80149.931,934
Nov 4, 2024155.60157.20155.60156.60150.701,520
Nov 1, 2024154.20156.00154.00155.80149.932,295
Oct 31, 2024155.00155.20153.40153.80148.012,626
Oct 30, 2024156.60157.20155.20155.40149.552,632
Oct 29, 2024157.10157.80156.60157.20151.281,717
Oct 28, 2024156.80157.60156.40157.60151.671,498
Oct 25, 2024156.20156.60155.80156.20150.32420
Oct 24, 2024156.80157.80156.60157.10151.182,812
Oct 23, 2024157.00157.20156.40156.70150.801,649
Oct 22, 2024157.80158.00156.50157.20151.281,812
Oct 21, 2024159.80159.80158.00158.00152.051,546
Oct 18, 2024159.60159.80158.80159.60153.591,010
Oct 17, 2024159.70159.80159.00159.00153.011,271
Oct 16, 2024159.80160.20159.40159.80153.78626
Oct 15, 2024159.80160.00158.80159.80153.781,661
Oct 14, 2024159.60160.00159.00159.80153.781,118
Oct 11, 2024158.80160.20158.80159.80153.78930
Oct 10, 2024158.20158.60157.40158.20152.241,904
Oct 9, 2024158.00158.80158.00158.60152.63795
Oct 8, 2024158.40159.00158.00158.20152.241,057
Oct 7, 2024160.40160.40158.60158.80152.821,658
Oct 4, 2024160.60162.80160.60161.00154.941,354
Oct 3, 2024160.40160.80160.00160.40154.361,293
Oct 2, 2024160.00160.20158.80160.10154.072,003
Oct 1, 2024159.40160.80159.40160.60154.551,659
Sep 30, 2024159.20159.20157.80158.40152.44768
Sep 27, 2024159.00159.80159.00159.20153.21560
Sep 26, 2024159.20159.40157.60158.90152.922,954
Sep 25, 2024158.00158.80157.60158.20152.242,022
Sep 24, 2024158.30158.30156.40157.20151.282,900
Sep 23, 2024156.70158.20156.70157.60151.671,969
Sep 20, 2024156.60156.60155.20155.60149.742,836
Sep 19, 2024158.00158.40156.20156.50150.611,828
Sep 18, 2024157.20157.40156.20156.30150.411,581
Sep 17, 2024159.80159.90157.20157.40151.473,154
Sep 16, 2024160.80160.80159.60159.60153.592,947
Sep 13, 2024159.80161.60159.80160.80154.751,958
Sep 12, 2024160.00160.00159.20159.60153.59989
Sep 11, 2024159.00160.00158.60159.60153.591,985
Sep 10, 2024159.00160.10158.60160.00153.982,173
Sep 9, 2024159.40159.40158.20158.40152.442,342
Sep 6, 2024159.60160.40158.40159.40153.403,820
Sep 5, 2024159.00160.40158.60160.00153.982,446
Sep 4, 2024159.40160.00158.80159.60153.591,536
Sep 3, 2024160.80160.80158.80159.40153.401,023
Sep 2, 2024161.00161.20159.80161.20155.131,872
Aug 30, 2024161.00161.80160.80160.90154.843,277
Aug 29, 2024161.90162.40159.40159.50153.492,580
Aug 28, 2024158.80162.50158.60161.60155.523,607
Aug 27, 2024158.60159.00157.80158.40152.441,179
Aug 23, 2024158.00159.20158.00158.80152.821,240
Aug 22, 2024158.40158.80157.90158.30152.34528
Aug 21, 2024158.40158.80157.00157.40151.47834
Aug 20, 2024157.40159.00157.40158.60152.631,779
Aug 19, 2024157.20158.20156.80157.80151.86471
Aug 16, 2024157.20157.20156.00156.60150.70800
Aug 15, 2024157.80158.40157.20157.60151.67635
Aug 14, 2024157.00157.80156.60157.80151.86359
Aug 13, 2024157.10157.10155.60156.60150.70941
Aug 12, 2024157.20157.20156.40157.00151.09461
Aug 9, 2024156.20157.20155.80156.80150.901,184
Aug 8, 2024155.40155.80154.20155.40149.551,399
Aug 7, 2024154.50156.40154.30155.80149.931,406
Aug 6, 2024154.40154.40151.90153.40147.621,388
Aug 5, 2024153.80154.80153.00154.20148.391,791
Aug 2, 2024155.80157.20155.40156.00150.132,008
Aug 1, 2024157.20157.20157.20157.20151.28-
Jul 31, 2024155.80157.20155.80157.20151.28165
Jul 30, 2024156.00156.60155.80156.60150.70427
Jul 29, 2024156.40156.40155.40155.60149.74630
Jul 26, 2024154.00155.60154.00154.80148.97603
Jul 25, 2024153.80154.80153.00154.60148.78891
Jul 24, 2024154.60155.00154.00154.40148.59302
Jul 23, 2024154.60155.00154.20155.00149.16868
Jul 22, 2024156.40156.40155.40155.60149.74321
Jul 19, 2024154.80155.80154.80155.60149.74290
Jul 18, 2024156.00156.00155.40155.60149.74250
Jul 17, 2024155.00156.20154.80156.00150.13663
Jul 16, 2024156.40156.60155.20156.00150.13896
Jul 15, 2024156.20157.60156.00157.00151.091,337
Jul 12, 2024156.40156.40154.60156.20150.32666
Jul 11, 2024156.00156.40154.80156.00150.132,039
Jul 10, 2024153.80155.40153.80154.60148.781,384
Jul 9, 2024154.60154.80154.20154.30148.49741
Jul 8, 2024155.80155.80154.50154.60148.78640
Jul 5, 2024156.20156.80155.20155.80149.93762
Jul 4, 2024155.00155.80154.70155.60149.74415
Jul 3, 2024153.70154.80153.60154.60148.781,421
Jul 2, 2024152.90153.80152.50153.20147.431,475
Jul 1, 2024155.20155.20152.80153.00147.241,089
Jun 28, 2024154.00154.20153.40153.60147.821,101
Jun 27, 2024152.80153.40152.80153.20147.43330
Jun 26, 2024153.80154.20152.60152.80147.051,324
Jun 25, 2024154.20154.20153.20153.60147.82471
Jun 24, 2024152.40154.20152.40154.20148.391,039
Jun 21, 2024153.00153.00151.40152.40146.661,458
Jun 20, 2024151.50151.80151.40151.60145.89668
Jun 19, 2024150.80151.60150.80150.80145.12550
Jun 18, 2024150.90151.40150.70150.90145.22586
Jun 17, 2024151.60151.60150.40151.00145.31852
Jun 14, 2024150.60150.80149.80150.80145.121,165
Jun 13, 2024151.40152.00150.80151.00145.311,280
Jun 12, 2024149.80152.00149.00151.80146.082,120
Jun 11, 2024150.80151.20150.20150.60144.931,465
Jun 10, 2024151.60151.80150.80151.40145.70302
Jun 7, 2024153.00153.00151.00151.40145.70967
Jun 6, 2024153.80154.00152.20152.50146.76717
Jun 5, 2024154.40154.40152.80153.20147.431,088
Jun 4, 2024153.40154.20153.40154.20148.39945
Jun 3, 2024153.20153.80152.00153.40147.621,353
May 31, 2024151.60153.00150.60152.60146.855,198
May 30, 2024152.20152.20151.20151.40145.701,053
May 29, 2024153.00155.60152.00152.00146.281,745
May 28, 2024151.60153.40150.40153.20147.433,754
May 24, 2024149.60150.20148.80149.40143.774,190
May 23, 2024152.60152.60150.80151.20145.513,337
May 22, 2024152.80154.00152.20153.20147.433,293
May 21, 2024153.80153.80153.40153.40147.62122
May 20, 2024153.60153.60153.60153.60147.82-
May 17, 2024153.40153.60152.60153.60147.82491
May 16, 2024152.40153.00152.00152.60146.85491
May 15, 2024151.80152.80151.40152.60146.85827
May 14, 2024150.80151.60150.20150.80145.12817
May 13, 2024151.50151.50150.00150.40144.74928
May 10, 2024152.50152.50150.60150.80145.12662
May 9, 2024150.60150.60150.60150.60144.93-
May 8, 2024151.60151.80150.60150.60144.93984
May 7, 2024151.40151.40150.60151.40145.701,090
May 3, 2024150.00151.40150.00150.30144.64711
May 2, 2024149.20150.40149.00150.00144.351,042