ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.100	2.100	2.100	2.100	1.895	0
2023-06-29	2.100	2.100	2.100	2.100	1.895	0
2023-06-28	2.040	2.160	2.040	2.160	1.950	1,009
2023-06-27	2.120	2.180	2.080	2.080	1.877	6,043
2023-06-26	2.080	2.080	2.080	2.080	1.877	0
2023-06-23	2.080	2.080	2.080	2.080	1.877	0
2023-06-22	2.080	2.080	2.080	2.080	1.877	0
2023-06-21	2.080	2.080	2.080	2.080	1.877	0
2023-06-20	2.080	2.080	2.080	2.080	1.877	0
2023-06-19	2.080	2.080	2.080	2.080	1.877	0
2023-06-16	2.080	2.080	2.080	2.080	1.877	0
2023-06-15	2.100	2.120	2.100	2.120	1.913	4,965
2023-06-14	2.020	2.100	2.020	2.100	1.895	5,051
2023-06-13	2.060	2.060	2.060	2.060	1.859	0
2023-06-12	2.080	2.100	2.080	2.100	1.895	3,432
2023-06-09	2.040	2.080	2.040	2.080	1.877	6,590
2023-06-08	2.080	2.080	2.040	2.040	1.841	2,310
2023-06-07	2.140	2.140	2.140	2.140	1.931	0
2023-06-06	2.140	2.140	2.140	2.140	1.931	0
2023-06-05	2.200	2.200	2.140	2.140	1.931	600
2023-06-02	2.180	2.180	2.140	2.140	1.931	763
2023-06-01	2.120	2.160	2.120	2.160	1.950	2,000
2023-05-31	2.080	2.080	2.080	2.080	1.877	0
2023-05-30	2.040	2.100	2.040	2.080	1.877	2,185
2023-05-29	2.080	2.080	2.080	2.080	1.877	0
2023-05-26	2.080	2.080	2.080	2.080	1.877	0
2023-05-25	2.080	2.080	2.080	2.080	1.877	0
2023-05-24	2.080	2.080	2.080	2.080	1.877	0
2023-05-23	2.080	2.080	2.080	2.080	1.877	0
2023-05-22	2.080	2.080	2.080	2.080	1.877	0
2023-05-19	2.080	2.080	2.080	2.080	1.877	0
2023-05-18	2.060	2.060	2.060	2.060	1.859	0
2023-05-17	2.060	2.060	2.060	2.060	1.859	2,000
2023-05-16	2.120	2.120	2.120	2.120	1.913	0
2023-05-15	2.100	2.100	2.100	2.100	1.895	0
2023-05-12	2.160	2.160	2.120	2.120	1.913	2,000
2023-05-11	2.120	2.160	2.120	2.160	1.950	6,074
2023-05-10	2.120	2.120	2.120	2.120	1.913	224
2023-05-09	2.060	2.060	2.060	2.060	1.859	0
2023-05-08	2.060	2.060	2.060	2.060	1.859	0
2023-05-05	2.060	2.060	2.060	2.060	1.859	0
2023-05-04	2.060	2.060	2.060	2.060	1.859	0
2023-05-03	2.060	2.060	2.060	2.060	1.859	0
2023-05-02	2.060	2.060	2.060	2.060	1.859	0
2023-04-28	2.060	2.060	2.060	2.060	1.859	0
2023-04-27	2.060	2.060	2.060	2.060	1.859	0
2023-04-26	2.060	2.060	2.060	2.060	1.859	0
2023-04-25	2.060	2.060	2.060	2.060	1.859	0
2023-04-24	2.100	2.100	2.060	2.060	1.859	2,238
2023-04-21	2.120	2.120	2.120	2.120	1.913	1,198
2023-04-20	2.060	2.060	2.060	2.060	1.859	0
2023-04-19	2.060	2.060	2.060	2.060	1.859	0
2023-04-18	2.060	2.060	2.060	2.060	1.859	0
2023-04-17	2.060	2.060	2.060	2.060	1.859	0
2023-04-14	2.000	2.000	2.000	2.000	1.805	406
2023-04-13	2.000	2.040	2.000	2.040	1.841	15,000
2023-04-12	2.040	2.140	2.040	2.140	1.931	193
2023-04-11	2.040	2.080	2.040	2.080	1.877	11
2023-04-06	2.040	2.080	2.020	2.080	1.877	294
2023-04-05	2.080	2.080	2.080	2.080	1.877	0

← NewerPage 15 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.