Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.548	1.618	1.490	1.610	64.400	223,443
2023-11-28	1.600	1.600	1.558	1.595	63.800	115,903
2023-11-27	1.665	1.665	1.520	1.596	63.840	279,580
2023-11-24	1.744	1.754	1.702	1.718	68.720	49,492
2023-11-23	1.750	1.750	1.727	1.743	69.720	36,749
2023-11-22	1.700	1.750	1.695	1.749	69.960	98,231
2023-11-21	1.665	1.692	1.658	1.683	67.320	49,525
2023-11-20	1.678	1.687	1.661	1.674	66.960	29,054
2023-11-17	1.660	1.680	1.660	1.673	66.920	41,109
2023-11-16	1.632	1.672	1.632	1.657	66.280	28,222
2023-11-15	1.680	1.680	1.636	1.650	66.000	53,842
2023-11-14	1.630	1.680	1.630	1.677	67.080	41,681
2023-11-13	1.605	1.630	1.598	1.630	65.200	38,797
2023-11-10	1.621	1.622	1.600	1.615	64.600	26,975
2023-11-09	1.584	1.626	1.584	1.619	64.760	34,189
2023-11-08	1.562	1.595	1.560	1.584	63.360	46,752
2023-11-07	1.597	1.618	1.570	1.579	63.160	66,800
2023-11-06	1.680	1.680	1.557	1.600	64.000	154,737
2023-11-03	1.679	1.689	1.660	1.680	67.200	26,123
2023-11-02	1.677	1.711	1.655	1.678	67.120	64,017
2023-11-01	1.680	1.680	1.635	1.655	66.200	65,535
2023-10-31	1.613	1.663	1.610	1.663	66.520	76,830
2023-10-30	1.587	1.634	1.585	1.605	64.200	55,551
2023-10-27	1.597	1.605	1.565	1.581	63.240	51,697
2023-10-26	1.595	1.606	1.576	1.580	63.200	43,816
2023-10-25	1.596	1.600	1.560	1.584	63.360	43,858
2023-10-24	1.547	1.587	1.533	1.587	63.480	50,674
2023-10-23	1.600	1.600	1.533	1.552	62.080	46,067
2023-10-20	1.570	1.590	1.560	1.579	63.160	44,168
2023-10-19	1.599	1.600	1.568	1.576	63.040	50,742
2023-10-18	1.671	1.674	1.592	1.604	64.160	72,365
2023-10-17	1.690	1.710	1.672	1.673	66.920	84,617
2023-10-16	1.700	1.706	1.680	1.695	67.800	68,638
2023-10-13	1.700	1.723	1.674	1.690	67.600	100,615
2023-10-12	1.681	1.737	1.681	1.706	68.240	112,315
2023-10-11	1.653	1.715	1.653	1.699	67.960	121,584
2023-10-10	1.631	1.674	1.631	1.674	66.960	97,426
2023-10-09	1.620	1.655	1.584	1.626	65.040	93,306
2023-10-06	1.658	1.659	1.613	1.618	64.720	135,089
2023-10-05	1.610	1.646	1.598	1.634	65.360	103,907
2023-10-04	1.537	1.613	1.537	1.600	64.000	129,319
2023-10-03	1.546	1.564	1.520	1.541	61.640	71,272
2023-10-02	1.540	1.587	1.514	1.555	62.200	90,868
2023-09-29	1.541	1.598	1.535	1.568	62.720	67,880
2023-09-28	1.550	1.567	1.540	1.558	62.320	50,431
2023-09-27	1.546	1.561	1.523	1.550	62.000	44,141
2023-09-26	1.560	1.575	1.524	1.544	61.760	57,045
2023-09-25	1.560	1.588	1.550	1.574	62.960	115,545
2023-09-22	1.477	1.560	1.471	1.559	62.360	147,786
2023-09-21	1.456	1.480	1.437	1.480	59.200	50,306
2023-09-20	1.445	1.454	1.430	1.449	57.960	42,980
2023-09-19	1.433	1.435	1.421	1.435	57.400	27,385
2023-09-18	1.462	1.462	1.417	1.428	57.120	36,338
2023-09-15	1.490	1.507	1.450	1.460	58.400	106,911
2023-09-14	1.433	1.482	1.424	1.477	59.080	67,568
2023-09-13	1.396	1.437	1.393	1.427	57.080	37,710
2023-09-12	1.405	1.420	1.376	1.402	56.080	32,573
2023-09-11	1.386	1.403	1.386	1.403	56.120	27,890
2023-09-08	1.370	1.388	1.358	1.380	55.200	31,555
2023-09-07	1.367	1.390	1.363	1.377	55.080	24,924

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.