ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.080	2.080	2.080	2.080	1.877	0
2023-09-21	2.040	2.080	2.040	2.080	1.877	200
2023-09-20	2.080	2.080	2.080	2.080	1.877	0
2023-09-19	2.060	2.060	2.040	2.040	1.841	201
2023-09-18	2.060	2.100	2.060	2.100	1.895	470
2023-09-15	2.060	2.120	2.060	2.120	1.913	30
2023-09-14	2.120	2.120	2.120	2.120	1.913	0
2023-09-13	2.120	2.120	2.120	2.120	1.913	0
2023-09-12	2.120	2.120	2.120	2.120	1.913	0
2023-09-11	2.120	2.120	2.120	2.120	1.913	0
2023-09-08	2.120	2.120	2.120	2.120	1.913	0
2023-09-07	2.120	2.120	2.120	2.120	1.913	0
2023-09-06	2.120	2.120	2.120	2.120	1.913	0
2023-09-05	2.140	2.140	2.140	2.140	1.931	0
2023-09-04	2.140	2.140	2.140	2.140	1.931	0
2023-09-01	2.180	2.200	2.080	2.140	1.931	5,745
2023-08-31	2.120	2.120	2.120	2.120	1.913	0
2023-08-30	2.120	2.120	2.120	2.120	1.913	0
2023-08-29	2.120	2.120	2.120	2.120	1.913	0
2023-08-28	2.100	2.100	2.060	2.060	1.859	4,197
2023-08-25	2.200	2.200	2.160	2.160	1.950	100
2023-08-24	2.160	2.160	2.160	2.160	1.950	0
2023-08-23	2.180	2.180	2.180	2.180	1.968	0
2023-08-22	2.160	2.160	2.160	2.160	1.950	0
2023-08-21	2.180	2.180	2.180	2.180	1.968	0
2023-08-18	2.180	2.180	2.180	2.180	1.968	0
2023-08-17	2.140	2.200	2.100	2.160	1.950	2,509
2023-08-16	2.260	2.260	2.260	2.260	2.040	0
2023-08-15	2.260	2.260	2.260	2.260	2.040	0
2023-08-14	2.240	2.240	2.240	2.240	2.022	0
2023-08-11	2.260	2.260	2.260	2.260	2.040	0
2023-08-10	2.260	2.260	2.260	2.260	2.040	0
2023-08-09	2.280	2.280	2.280	2.280	2.058	0
2023-08-08	2.300	2.300	2.300	2.300	2.076	521
2023-08-07	2.360	2.360	2.260	2.260	2.040	13,534
2023-08-04	2.360	2.360	2.360	2.360	2.130	3,865
2023-08-03	2.300	2.300	2.300	2.300	2.076	0
2023-08-02	2.400	2.400	2.320	2.320	2.094	26
2023-08-01	2.320	2.320	2.320	2.320	2.094	0
2023-07-31	2.380	2.380	2.360	2.360	2.130	2,994
2023-07-28	2.320	2.320	2.320	2.320	2.094	0
2023-07-27	2.320	2.320	2.320	2.320	2.094	0
2023-07-26	2.300	2.420	2.300	2.420	2.184	2,617
2023-07-25	2.280	2.300	2.240	2.300	2.076	5,326
2023-07-24	2.360	2.360	2.360	2.360	2.130	0
2023-07-21	2.320	2.400	2.320	2.400	2.166	4,538
2023-07-20	2.300	2.440	2.300	2.440	2.202	3,344
2023-07-19	2.200	2.240	2.200	2.240	2.022	5,000
2023-07-18	2.160	2.260	2.160	2.260	2.040	12,723
2023-07-17	2.160	2.160	2.160	2.160	1.950	14,869
2023-07-14	2.140	2.140	2.140	2.140	1.931	0
2023-07-13	2.140	2.180	2.140	2.160	1.950	17,417
2023-07-12	2.100	2.100	2.100	2.100	1.895	0
2023-07-11	2.140	2.180	2.120	2.160	1.950	3,912
2023-07-10	2.100	2.160	2.040	2.160	1.950	10,085
2023-07-07	2.100	2.180	2.100	2.100	1.895	37,095
2023-07-06	2.040	2.060	2.040	2.060	1.859	3,586
2023-07-05	2.100	2.100	2.060	2.060	1.859	917
2023-07-04	2.060	2.060	2.060	2.060	1.859	0
2023-07-03	2.060	2.060	2.060	2.060	1.859	0

← NewerPage 14 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.