ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	2.180	2.180	2.180	2.180	1.968	0
2024-06-07	2.240	2.240	2.200	2.200	1.986	2,000
2024-06-06	2.280	2.280	2.280	2.280	2.058	0
2024-06-05	2.280	2.280	2.280	2.280	2.058	0
2024-06-04	2.160	2.300	2.160	2.300	2.076	7,068
2024-06-03	2.180	2.180	2.100	2.160	1.950	3,459
2024-05-31	2.220	2.220	2.220	2.220	2.004	0
2024-05-30	2.220	2.220	2.200	2.200	1.986	1
2024-05-29	2.220	2.220	2.220	2.220	2.004	0
2024-05-28	2.280	2.280	2.220	2.220	2.004	520
2024-05-27	2.200	2.200	2.200	2.200	1.986	0
2024-05-24	2.220	2.220	2.220	2.220	2.004	0
2024-05-23	2.220	2.220	2.220	2.220	2.004	0
2024-05-22	2.260	2.260	2.260	2.260	2.040	0
2024-05-21	2.280	2.300	2.260	2.260	2.040	5,000
2024-05-20	2.220	2.220	2.220	2.220	2.004	0
2024-05-17	2.160	2.220	2.160	2.220	2.004	5,239
2024-05-16	2.160	2.160	2.120	2.120	1.913	300
2024-05-15	2.120	2.120	2.120	2.120	1.913	0
2024-05-14	2.080	2.140	2.080	2.120	1.913	2,059
2024-05-13	2.120	2.120	2.020	2.080	1.877	3,564
2024-05-10	2.180	2.180	2.180	2.180	1.968	0
2024-05-09	2.180	2.180	2.180	2.180	1.968	0
2024-05-08	2.180	2.180	2.180	2.180	1.968	0
2024-05-07	2.160	2.180	2.160	2.180	1.968	2,850
2024-05-06	2.140	2.140	2.100	2.120	1.913	1,161
2024-05-03	2.260	2.260	2.180	2.180	1.968	3,949
2024-05-02	2.280	2.280	2.280	2.280	2.058	0
2024-04-30	2.280	2.280	2.260	2.260	2.040	5,000
2024-04-29	2.260	2.260	2.260	2.260	2.040	0
2024-04-26	2.280	2.280	2.260	2.260	2.040	1,381
2024-04-25	2.260	2.300	2.260	2.300	2.076	14,384
2024-04-24	2.280	2.280	2.220	2.260	2.040	9,209
2024-04-23	2.300	2.300	2.260	2.260	2.040	5,000
2024-04-22	2.240	2.240	2.240	2.240	2.022	0
2024-04-19	2.300	2.300	2.240	2.240	2.022	1,061
2024-04-18	2.300	2.300	2.240	2.240	2.022	1,000
2024-04-17	2.280	2.280	2.240	2.240	2.022	7,448
2024-04-16	2.240	2.240	2.240	2.240	2.022	0
2024-04-15	2.280	2.340	2.260	2.300	2.076	12,302
2024-04-12	2.260	2.260	2.260	2.260	2.040	1,026
2024-04-11	2.200	2.300	2.200	2.300	2.076	14,061
2024-04-10	2.180	2.180	2.180	2.180	1.968	0
2024-04-09	2.160	2.160	2.160	2.160	1.950	0
2024-04-08	2.140	2.200	2.140	2.200	1.986	4,683
2024-04-05	2.080	2.080	2.080	2.080	1.877	1,500
2024-04-04	2.060	2.060	2.040	2.040	1.841	1,000
2024-04-03	2.000	2.060	1.960	2.060	1.859	7,750
2024-04-02	2.000	2.020	1.980	2.020	1.823	12,573
2024-03-28	2.060	2.060	2.060	2.060	1.859	0
2024-03-27	2.060	2.060	2.060	2.060	1.859	0
2024-03-26	2.060	2.060	2.060	2.060	1.859	0
2024-03-25	2.060	2.060	2.060	2.060	1.859	0
2024-03-22	2.060	2.060	2.060	2.060	1.859	0
2024-03-21	2.120	2.120	2.120	2.120	1.913	13
2024-03-20	2.060	2.060	2.060	2.060	1.859	0
2024-03-19	2.060	2.060	2.060	2.060	1.859	0
2024-03-18	2.020	2.080	2.020	2.020	1.823	5,842
2024-03-15	2.080	2.080	2.080	2.080	1.877	0
2024-03-14	2.160	2.160	2.080	2.080	1.877	7,000

← NewerPage 11 of 22 · 1,279 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.