ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.020	2.120	2.020	2.060	1.859	2,500
2023-12-14	2.040	2.040	1.900	1.950	1.760	7,028
2023-12-13	2.060	2.060	2.060	2.060	1.859	0
2023-12-12	2.060	2.060	2.060	2.060	1.859	0
2023-12-11	2.100	2.140	2.040	2.080	1.877	11,398
2023-12-08	2.080	2.080	2.080	2.080	1.877	0
2023-12-07	2.080	2.080	2.080	2.080	1.877	0
2023-12-06	2.080	2.080	2.080	2.080	1.877	0
2023-12-05	2.080	2.080	2.080	2.080	1.877	0
2023-12-04	2.080	2.080	2.080	2.080	1.877	0
2023-12-01	2.080	2.080	2.080	2.080	1.877	0
2023-11-30	2.080	2.080	2.080	2.080	1.877	0
2023-11-29	2.100	2.100	2.100	2.100	1.895	0
2023-11-28	2.040	2.100	2.040	2.100	1.895	330
2023-11-27	2.100	2.100	2.100	2.100	1.895	0
2023-11-24	2.100	2.100	2.100	2.100	1.895	0
2023-11-23	2.100	2.100	2.100	2.100	1.895	0
2023-11-22	2.100	2.100	2.100	2.100	1.895	0
2023-11-21	2.100	2.100	2.100	2.100	1.895	0
2023-11-20	2.100	2.100	2.100	2.100	1.895	0
2023-11-17	2.160	2.160	2.100	2.100	1.895	5
2023-11-16	2.100	2.100	2.100	2.100	1.895	0
2023-11-15	2.100	2.100	2.100	2.100	1.895	0
2023-11-14	2.080	2.080	2.080	2.080	1.877	0
2023-11-13	2.100	2.100	2.100	2.100	1.895	0
2023-11-10	2.160	2.160	2.100	2.100	1.895	36
2023-11-09	2.100	2.100	2.100	2.100	1.895	0
2023-11-08	2.140	2.140	2.100	2.100	1.895	640
2023-11-07	2.080	2.080	2.080	2.080	1.877	0
2023-11-06	2.080	2.080	2.080	2.080	1.877	0
2023-11-03	2.080	2.080	2.080	2.080	1.877	0
2023-11-02	2.080	2.080	2.080	2.080	1.877	0
2023-11-01	2.080	2.080	2.080	2.080	1.877	0
2023-10-31	2.080	2.080	2.080	2.080	1.877	0
2023-10-30	2.080	2.080	2.080	2.080	1.877	0
2023-10-27	2.080	2.080	2.080	2.080	1.877	0
2023-10-26	2.160	2.160	2.100	2.100	1.895	1
2023-10-25	2.100	2.100	2.100	2.100	1.895	0
2023-10-24	2.100	2.100	2.100	2.100	1.895	0
2023-10-23	2.100	2.100	2.100	2.100	1.895	0
2023-10-20	2.100	2.100	2.100	2.100	1.895	0
2023-10-19	2.100	2.100	2.100	2.100	1.895	0
2023-10-18	2.040	2.100	2.040	2.100	1.895	66
2023-10-17	2.080	2.080	2.080	2.080	1.877	0
2023-10-16	2.060	2.080	2.020	2.080	1.877	8,050
2023-10-13	2.180	2.180	2.120	2.120	1.913	415
2023-10-12	2.120	2.120	2.120	2.120	1.913	0
2023-10-11	2.120	2.120	2.120	2.120	1.913	0
2023-10-10	2.140	2.140	2.120	2.120	1.913	500
2023-10-09	2.100	2.100	2.100	2.100	1.895	0
2023-10-06	2.100	2.100	2.100	2.100	1.895	0
2023-10-05	2.100	2.100	2.100	2.100	1.895	0
2023-10-04	2.100	2.100	2.100	2.100	1.895	634
2023-10-03	2.160	2.160	2.160	2.160	1.950	0
2023-10-02	2.140	2.160	2.100	2.160	1.950	1,598
2023-09-29	2.080	2.080	2.080	2.080	1.877	0
2023-09-28	2.080	2.080	2.080	2.080	1.877	0
2023-09-27	2.080	2.080	2.080	2.080	1.877	0
2023-09-26	2.080	2.080	2.080	2.080	1.877	0
2023-09-25	2.080	2.080	2.080	2.080	1.877	0

← NewerPage 13 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.