Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	1.381	1.381	1.342	1.366	54.640	53,672
2023-09-05	1.355	1.395	1.349	1.387	55.480	50,979
2023-09-04	1.421	1.438	1.374	1.378	55.120	47,941
2023-09-01	1.466	1.466	1.433	1.433	57.320	30,129
2023-08-31	1.442	1.480	1.440	1.471	58.840	82,983
2023-08-30	1.423	1.442	1.405	1.442	57.680	29,724
2023-08-29	1.390	1.424	1.390	1.422	56.880	30,104
2023-08-28	1.412	1.424	1.382	1.388	55.520	22,397
2023-08-25	1.350	1.417	1.350	1.409	56.360	53,003
2023-08-24	1.380	1.380	1.349	1.357	54.280	52,406
2023-08-23	1.378	1.407	1.336	1.363	54.520	98,734
2023-08-22	1.349	1.362	1.346	1.355	54.200	18,946
2023-08-21	1.362	1.377	1.342	1.349	53.960	25,412
2023-08-18	1.355	1.376	1.341	1.362	54.480	51,549
2023-08-17	1.390	1.390	1.360	1.363	54.520	28,784
2023-08-16	1.380	1.402	1.380	1.400	56.000	20,398
2023-08-15	1.403	1.409	1.372	1.389	55.560	26,151
2023-08-14	1.402	1.408	1.395	1.408	56.320	29,293
2023-08-11	1.413	1.420	1.405	1.408	56.320	21,293
2023-08-10	1.410	1.424	1.406	1.414	56.560	33,249
2023-08-09	1.447	1.447	1.403	1.410	56.400	40,420
2023-08-08	1.456	1.456	1.432	1.436	57.440	14,359
2023-08-07	1.450	1.467	1.434	1.444	57.760	22,571
2023-08-04	1.456	1.468	1.448	1.451	58.040	28,356
2023-08-03	1.470	1.472	1.441	1.448	57.920	29,985
2023-08-02	1.458	1.487	1.452	1.478	59.120	24,984
2023-07-31	1.538	1.538	1.489	1.489	59.560	27,664
2023-07-28	1.500	1.527	1.494	1.521	60.840	23,027
2023-07-27	1.494	1.507	1.485	1.506	60.240	33,865
2023-07-26	1.460	1.494	1.460	1.494	59.760	23,535
2023-07-25	1.521	1.521	1.467	1.474	58.960	37,867
2023-07-24	1.500	1.517	1.498	1.513	60.520	23,375
2023-07-21	1.504	1.516	1.500	1.510	60.400	18,014
2023-07-20	1.532	1.532	1.487	1.505	60.200	19,902
2023-07-19	1.538	1.550	1.523	1.528	61.120	19,386
2023-07-18	1.525	1.543	1.522	1.528	61.120	19,931
2023-07-17	1.572	1.572	1.504	1.523	60.920	35,666
2023-07-14	1.589	1.598	1.564	1.572	62.880	26,541
2023-07-13	1.598	1.600	1.569	1.585	63.400	37,615
2023-07-12	1.566	1.600	1.538	1.590	63.600	72,892
2023-07-11	1.520	1.580	1.511	1.563	62.520	92,448
2023-07-10	1.480	1.516	1.465	1.507	60.280	84,036
2023-07-07	1.430	1.490	1.421	1.483	59.320	48,642
2023-07-06	1.460	1.466	1.431	1.435	57.400	37,441
2023-07-05	1.476	1.491	1.462	1.469	58.760	33,577
2023-07-04	1.500	1.500	1.482	1.489	59.560	15,079
2023-07-03	1.489	1.500	1.481	1.497	59.880	32,733
2023-06-30	1.496	1.503	1.476	1.484	59.360	62,263
2023-06-29	1.490	1.499	1.472	1.488	59.520	43,309
2023-06-28	1.449	1.493	1.437	1.486	59.440	74,859
2023-06-27	1.400	1.442	1.397	1.441	57.640	48,827
2023-06-26	1.416	1.421	1.384	1.395	55.800	41,158
2023-06-23	1.400	1.402	1.378	1.389	55.560	30,944
2023-06-22	1.400	1.413	1.394	1.404	56.160	23,648
2023-06-21	1.393	1.425	1.388	1.412	56.480	52,239
2023-06-20	1.400	1.420	1.393	1.398	55.920	47,968
2023-06-19	1.422	1.423	1.402	1.403	56.120	39,877
2023-06-16	1.421	1.450	1.421	1.435	57.400	52,521
2023-06-15	1.450	1.451	1.410	1.429	57.160	46,896
2023-06-14	1.492	1.492	1.451	1.451	58.040	25,818

← NewerPage 14 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.