ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	2.480	2.580	2.440	2.440	2.280	15,510
2024-08-29	2.520	2.520	2.520	2.520	2.354	0
2024-08-28	2.480	2.540	2.480	2.540	2.373	221
2024-08-27	2.540	2.540	2.540	2.540	2.373	0
2024-08-26	2.500	2.540	2.480	2.540	2.373	13,060
2024-08-23	2.480	2.520	2.480	2.520	2.354	10,436
2024-08-22	2.480	2.500	2.400	2.460	2.298	11,719
2024-08-21	2.420	2.500	2.420	2.480	2.317	2,411
2024-08-20	2.400	2.420	2.400	2.420	2.261	19,001
2024-08-19	2.340	2.400	2.340	2.400	2.242	235,386
2024-08-16	2.420	2.420	2.320	2.320	2.167	78,045
2024-08-15	2.440	2.480	2.420	2.480	2.317	2,014
2024-08-14	2.420	2.500	2.420	2.500	2.336	1,728
2024-08-13	2.460	2.520	2.460	2.460	2.298	2,019
2024-08-12	2.400	2.400	2.400	2.400	2.242	0
2024-08-09	2.400	2.400	2.400	2.400	2.242	0
2024-08-08	2.400	2.400	2.400	2.400	2.242	0
2024-08-07	2.400	2.400	2.400	2.400	2.242	0
2024-08-06	2.440	2.460	2.340	2.400	2.242	836
2024-08-05	2.440	2.460	2.380	2.380	2.223	446
2024-08-02	2.380	2.380	2.380	2.380	2.223	0
2024-08-01	2.400	2.400	2.300	2.300	2.149	2,077
2024-07-31	2.480	2.480	2.480	2.480	2.317	0
2024-07-30	2.480	2.480	2.480	2.480	2.317	0
2024-07-29	2.480	2.480	2.480	2.480	2.317	0
2024-07-26	2.480	2.480	2.480	2.480	2.317	0
2024-07-25	2.480	2.480	2.480	2.480	2.317	0
2024-07-24	2.400	2.480	2.400	2.480	2.317	10
2024-07-23	2.480	2.480	2.480	2.480	2.317	0
2024-07-22	2.480	2.480	2.480	2.480	2.317	0
2024-07-19	2.460	2.500	2.460	2.460	2.298	6,699
2024-07-18	2.400	2.400	2.400	2.400	2.242	0
2024-07-17	2.400	2.400	2.400	2.400	2.242	0
2024-07-16	2.400	2.400	2.400	2.400	2.242	0
2024-07-15	2.400	2.400	2.400	2.400	2.242	0
2024-07-12	2.380	2.380	2.380	2.380	2.223	0
2024-07-11	2.400	2.400	2.400	2.400	2.242	0
2024-07-10	2.340	2.400	2.340	2.400	2.242	2,929
2024-07-09	2.340	2.340	2.340	2.340	2.186	71
2024-07-08	2.340	2.420	2.340	2.420	2.261	3,000
2024-07-05	2.340	2.400	2.340	2.400	2.242	2,000
2024-07-04	2.360	2.420	2.360	2.420	2.184	7,000
2024-07-03	2.360	2.400	2.320	2.360	2.130	11,309
2024-07-02	2.340	2.340	2.340	2.340	2.112	499
2024-07-01	2.360	2.400	2.340	2.380	2.148	3,001
2024-06-28	2.420	2.420	2.280	2.340	2.112	16,503
2024-06-27	2.280	2.420	2.280	2.420	2.184	16,448
2024-06-26	2.220	2.300	2.220	2.300	2.076	21,505
2024-06-25	2.140	2.200	2.140	2.200	1.986	13,273
2024-06-24	2.140	2.140	2.140	2.140	1.931	0
2024-06-21	2.120	2.140	2.120	2.140	1.931	4,000
2024-06-20	2.160	2.160	2.160	2.160	1.950	0
2024-06-19	2.180	2.180	2.160	2.160	1.950	4
2024-06-18	2.140	2.140	2.140	2.140	1.931	0
2024-06-17	2.180	2.180	2.120	2.120	1.913	2,054
2024-06-14	2.200	2.200	2.200	2.200	1.986	0
2024-06-13	2.200	2.200	2.200	2.200	1.986	0
2024-06-12	2.200	2.200	2.200	2.200	1.986	0
2024-06-11	2.200	2.200	2.200	2.200	1.986	0
2024-06-10	2.180	2.180	2.180	2.180	1.968	0

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1000 EUR
2025-07-03	0.0900 EUR
2024-07-05	0.0800 EUR
2021-07-05	0.0400 EUR
2020-06-26	0.0399 EUR
2019-07-15	0.0399 EUR

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