Allreal Holding AG ALLN
SIX · Switzerland · Finance
CHF 187.20-1.60 (-0.85%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 188.80 | -0.32% | CHF 189.40 | CHF 190.80 | CHF 187.60 | 47.09K |
| 2026-09-29 | CHF 189.40 | -1.15% | CHF 191.60 | CHF 192.40 | CHF 189.20 | 51.39K |
| 2026-09-28 | CHF 191.60 | -0.73% | CHF 193.80 | CHF 194.80 | CHF 191.60 | 18.27K |
| 2026-09-25 | CHF 193.00 | +0.10% | CHF 192.40 | CHF 194.60 | CHF 192.20 | 11.38K |
| 2026-09-24 | CHF 192.80 | 0.00% | CHF 192.60 | CHF 193.80 | CHF 192.20 | 19.83K |
| 2026-09-23 | CHF 192.80 | -1.73% | CHF 197.20 | CHF 197.20 | CHF 192.80 | 23.18K |
| 2026-09-22 | CHF 196.20 | +0.41% | CHF 195.00 | CHF 197.00 | CHF 193.20 | 21.90K |
| 2026-09-21 | CHF 195.40 | +0.21% | CHF 195.00 | CHF 196.80 | CHF 194.80 | 19.24K |
| 2026-09-18 | CHF 195.00 | -0.61% | CHF 195.20 | CHF 197.40 | CHF 194.80 | 46.12K |
| 2026-09-17 | CHF 196.20 | +0.51% | CHF 195.20 | CHF 196.20 | CHF 194.60 | 23.43K |
| 2026-09-16 | CHF 195.20 | -0.41% | CHF 195.60 | CHF 196.40 | CHF 195.00 | 25.65K |
| 2026-09-15 | CHF 196.00 | +0.41% | CHF 195.20 | CHF 196.40 | CHF 193.60 | 14.11K |
| 2026-09-14 | CHF 195.20 | -0.41% | CHF 196.00 | CHF 196.60 | CHF 195.20 | 10.03K |
| 2026-09-11 | CHF 196.00 | -0.10% | CHF 196.60 | CHF 196.80 | CHF 195.60 | 17.34K |
| 2026-09-10 | CHF 196.20 | -0.71% | CHF 197.00 | CHF 198.80 | CHF 196.20 | 12.40K |
| 2026-09-09 | CHF 197.60 | -1.45% | CHF 200.50 | CHF 201.00 | CHF 197.00 | 32.13K |
| 2026-09-08 | CHF 200.50 | +1.57% | CHF 198.00 | CHF 201.50 | CHF 198.00 | 33.03K |
| 2026-09-07 | CHF 197.40 | +0.20% | CHF 196.00 | CHF 197.80 | CHF 195.60 | 14.45K |
| 2026-09-04 | CHF 197.00 | +0.10% | CHF 196.60 | CHF 197.60 | CHF 196.00 | 16.71K |
| 2026-09-03 | CHF 196.80 | +0.92% | CHF 196.00 | CHF 197.00 | CHF 194.60 | 22.67K |
| 2026-09-02 | CHF 195.00 | -1.12% | CHF 197.20 | CHF 198.60 | CHF 195.00 | 27.61K |
| 2026-09-01 | CHF 197.20 | -0.60% | CHF 199.00 | CHF 199.20 | CHF 197.20 | 29.23K |
| 2026-08-31 | CHF 198.40 | -0.40% | CHF 199.20 | CHF 200.00 | CHF 198.20 | 28.55K |
| 2026-08-28 | CHF 199.20 | -0.65% | CHF 200.00 | CHF 202.00 | CHF 199.00 | 19.36K |
| 2026-08-27 | CHF 200.50 | +0.65% | CHF 199.00 | CHF 201.50 | CHF 198.40 | 48.90K |
| 2026-08-26 | CHF 199.20 | +0.20% | CHF 199.20 | CHF 200.50 | CHF 198.40 | 39.81K |
| 2026-08-25 | CHF 198.80 | +0.20% | CHF 198.20 | CHF 199.80 | CHF 197.60 | 27.97K |
| 2026-08-24 | CHF 198.40 | -2.75% | CHF 204.00 | CHF 204.00 | CHF 198.20 | 57.17K |
| 2026-08-21 | CHF 204.00 | +0.49% | CHF 202.00 | CHF 204.50 | CHF 202.00 | 14.28K |
| 2026-08-20 | CHF 203.00 | +1.50% | CHF 200.50 | CHF 204.00 | CHF 199.80 | 22.81K |
| 2026-08-19 | CHF 200.00 | -1.48% | CHF 201.00 | CHF 202.50 | CHF 199.60 | 27.03K |
| 2026-08-18 | CHF 203.00 | 0.00% | CHF 202.00 | CHF 203.50 | CHF 201.00 | 18.81K |
| 2026-08-17 | CHF 203.00 | -1.22% | CHF 204.50 | CHF 205.00 | CHF 203.00 | 14.90K |
| 2026-08-14 | CHF 205.50 | -0.24% | CHF 206.50 | CHF 206.50 | CHF 204.50 | 12.24K |
| 2026-08-13 | CHF 206.00 | -0.24% | CHF 206.50 | CHF 207.50 | CHF 205.50 | 10.66K |
| 2026-08-12 | CHF 206.50 | +0.24% | CHF 205.50 | CHF 208.00 | CHF 205.50 | 14.99K |
| 2026-08-11 | CHF 206.00 | -0.24% | CHF 206.00 | CHF 207.00 | CHF 205.00 | 15.66K |
| 2026-08-10 | CHF 206.50 | -0.72% | CHF 207.50 | CHF 207.50 | CHF 205.00 | 16.28K |
| 2026-08-07 | CHF 208.00 | +0.48% | CHF 207.00 | CHF 208.50 | CHF 206.50 | 14.69K |
| 2026-08-06 | CHF 207.00 | -0.24% | CHF 208.50 | CHF 209.50 | CHF 207.00 | 18.14K |
| 2026-08-05 | CHF 207.50 | -0.95% | CHF 208.50 | CHF 209.50 | CHF 206.00 | 24.52K |
| 2026-08-04 | CHF 209.50 | -0.48% | CHF 210.00 | CHF 211.50 | CHF 209.00 | 17.55K |
| 2026-08-03 | CHF 210.50 | -0.47% | CHF 211.50 | CHF 211.50 | CHF 208.50 | 24.47K |
| 2026-07-31 | CHF 211.50 | -0.94% | CHF 214.00 | CHF 216.00 | CHF 211.50 | 37.60K |
| 2026-07-30 | CHF 213.50 | +0.23% | CHF 213.00 | CHF 215.00 | CHF 213.00 | 12.42K |
| 2026-07-29 | CHF 213.00 | -0.93% | CHF 214.50 | CHF 215.00 | CHF 212.00 | 16.80K |
| 2026-07-28 | CHF 215.00 | +0.70% | CHF 214.00 | CHF 215.00 | CHF 213.50 | 17.85K |
| 2026-07-27 | CHF 213.50 | 0.00% | CHF 215.00 | CHF 215.00 | CHF 212.00 | 16.67K |
| 2026-07-24 | CHF 213.50 | -0.70% | CHF 217.00 | CHF 217.00 | CHF 213.00 | 16.27K |
| 2026-07-23 | CHF 215.00 | -1.15% | CHF 216.00 | CHF 218.00 | CHF 214.50 | 17.35K |
| 2026-07-22 | CHF 217.50 | +0.23% | CHF 217.50 | CHF 219.00 | CHF 216.50 | 17.58K |
| 2026-07-21 | CHF 217.00 | -0.69% | CHF 218.50 | CHF 218.50 | CHF 216.00 | 22.99K |
| 2026-07-20 | CHF 218.50 | -0.23% | CHF 217.50 | CHF 220.00 | CHF 217.50 | 14.45K |
| 2026-07-17 | CHF 219.00 | +1.86% | CHF 215.50 | CHF 219.50 | CHF 215.50 | 33.02K |
| 2026-07-16 | CHF 215.00 | +0.47% | CHF 214.50 | CHF 215.00 | CHF 213.00 | 20.38K |
| 2026-07-15 | CHF 214.00 | -0.23% | CHF 213.50 | CHF 214.50 | CHF 213.00 | 18.89K |
| 2026-07-14 | CHF 214.50 | +0.47% | CHF 212.50 | CHF 214.50 | CHF 212.00 | 15.71K |
| 2026-07-13 | CHF 213.50 | +0.71% | CHF 211.50 | CHF 214.50 | CHF 211.00 | 20.09K |
| 2026-07-10 | CHF 212.00 | -1.17% | CHF 216.00 | CHF 216.00 | CHF 211.50 | 20.32K |
| 2026-07-09 | CHF 214.50 | +0.94% | CHF 213.00 | CHF 215.00 | CHF 212.50 | 20.94K |
| 2026-07-08 | CHF 212.50 | -0.47% | CHF 213.50 | CHF 214.00 | CHF 212.50 | 38.74K |
| 2026-07-07 | CHF 213.50 | +0.47% | CHF 214.00 | CHF 214.00 | CHF 212.00 | 15.16K |
| 2026-07-06 | CHF 212.50 | -0.23% | CHF 214.00 | CHF 214.00 | CHF 211.50 | 28.24K |
| 2026-07-03 | CHF 213.00 | -0.23% | CHF 214.00 | CHF 214.00 | CHF 211.00 | 15.33K |
| 2026-07-02 | CHF 213.50 | +1.43% | CHF 209.00 | CHF 214.50 | CHF 208.00 | 47.90K |
| 2026-07-01 | CHF 210.50 | -0.71% | CHF 212.50 | CHF 212.50 | CHF 209.00 | 25.76K |
| 2026-06-30 | CHF 212.00 | -0.24% | CHF 213.50 | CHF 213.50 | CHF 211.50 | 24.01K |
| 2026-06-29 | CHF 212.50 | +0.47% | CHF 211.50 | CHF 212.50 | CHF 211.50 | 15.88K |
| 2026-06-26 | CHF 211.50 | +0.71% | CHF 211.00 | CHF 213.00 | CHF 209.50 | 19.94K |
| 2026-06-25 | CHF 210.00 | -0.47% | CHF 211.00 | CHF 212.00 | CHF 208.50 | 31.23K |
| 2026-06-24 | CHF 211.00 | +0.48% | CHF 211.50 | CHF 212.50 | CHF 210.00 | 22.56K |
| 2026-06-23 | CHF 210.00 | -0.71% | CHF 211.00 | CHF 212.50 | CHF 209.50 | 20.14K |
| 2026-06-22 | CHF 211.50 | +0.95% | CHF 207.50 | CHF 211.50 | CHF 207.50 | 22.51K |
| 2026-06-19 | CHF 209.50 | +1.21% | CHF 207.00 | CHF 209.50 | CHF 207.00 | 98.82K |
| 2026-06-18 | CHF 207.00 | -0.96% | CHF 209.00 | CHF 209.00 | CHF 206.50 | 22.52K |
| 2026-06-17 | CHF 209.00 | +0.24% | CHF 208.00 | CHF 209.00 | CHF 207.00 | 18.49K |
| 2026-06-16 | CHF 208.50 | -0.95% | CHF 210.00 | CHF 211.50 | CHF 208.00 | 25.95K |
| 2026-06-15 | CHF 210.50 | +1.20% | CHF 210.00 | CHF 213.50 | CHF 208.00 | 28.55K |
| 2026-06-12 | CHF 208.00 | +0.48% | CHF 206.00 | CHF 208.50 | CHF 206.00 | 14.17K |
| 2026-06-11 | CHF 207.00 | -0.48% | CHF 206.50 | CHF 208.50 | CHF 206.00 | 22.83K |
| 2026-06-10 | CHF 208.00 | +0.73% | CHF 207.00 | CHF 208.50 | CHF 206.50 | 14.82K |
| 2026-06-09 | CHF 206.50 | 0.00% | CHF 206.00 | CHF 209.00 | CHF 206.00 | 24.67K |
| 2026-06-08 | CHF 206.50 | +1.72% | CHF 203.50 | CHF 206.50 | CHF 203.00 | 28.73K |
| 2026-06-05 | CHF 203.00 | -0.25% | CHF 203.50 | CHF 204.50 | CHF 202.50 | 32.63K |
| 2026-06-04 | CHF 203.50 | +0.25% | CHF 203.00 | CHF 205.00 | CHF 202.00 | 22.10K |
| 2026-06-03 | CHF 203.00 | -1.22% | CHF 205.00 | CHF 206.00 | CHF 202.50 | 40.42K |
| 2026-06-02 | CHF 205.50 | +0.24% | CHF 205.00 | CHF 207.00 | CHF 204.00 | 20.98K |
| 2026-06-01 | CHF 205.00 | -2.15% | CHF 208.50 | CHF 209.00 | CHF 203.50 | 28.19K |
| 2026-05-29 | CHF 209.50 | +0.72% | CHF 209.50 | CHF 210.50 | CHF 208.50 | 43.65K |
| 2026-05-28 | CHF 208.00 | +1.46% | CHF 204.00 | CHF 208.00 | CHF 204.00 | 56.23K |