ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.080	2.080	2.080	2.080	1.877	0
2023-04-03	2.060	2.060	2.060	2.060	1.859	0
2023-03-31	2.060	2.060	2.060	2.060	1.859	0
2023-03-30	2.020	2.120	2.020	2.060	1.859	1,174
2023-03-29	2.040	2.040	2.040	2.040	1.841	0
2023-03-28	2.000	2.000	2.000	2.000	1.805	443
2023-03-27	2.040	2.080	2.020	2.080	1.877	9,127
2023-03-24	2.060	2.060	2.060	2.060	1.859	0
2023-03-23	2.060	2.060	2.060	2.060	1.859	0
2023-03-22	2.040	2.060	2.040	2.060	1.859	11
2023-03-21	2.040	2.060	2.040	2.060	1.859	7,855
2023-03-20	2.060	2.060	2.060	2.060	1.859	0
2023-03-17	2.060	2.060	2.060	2.060	1.859	0
2023-03-16	2.060	2.060	2.060	2.060	1.859	0
2023-03-15	2.060	2.060	2.060	2.060	1.859	0
2023-03-14	2.040	2.040	2.040	2.040	1.841	262
2023-03-13	2.060	2.060	2.060	2.060	1.859	0
2023-03-10	2.040	2.060	2.040	2.060	1.859	12,100
2023-03-09	2.100	2.100	2.040	2.080	1.877	12,646
2023-03-08	2.160	2.160	2.160	2.160	1.950	0
2023-03-07	2.160	2.160	2.160	2.160	1.950	0
2023-03-06	2.140	2.140	2.140	2.140	1.931	0
2023-03-03	2.160	2.160	2.160	2.160	1.950	0
2023-03-02	2.160	2.160	2.160	2.160	1.950	0
2023-03-01	2.140	2.140	2.140	2.140	1.931	0
2023-02-28	2.120	2.140	2.100	2.140	1.931	731
2023-02-27	2.100	2.160	2.100	2.160	1.950	5,000
2023-02-24	2.200	2.200	2.200	2.200	1.986	219
2023-02-23	2.160	2.160	2.160	2.160	1.950	0
2023-02-22	2.120	2.200	2.120	2.200	1.986	17
2023-02-21	2.120	2.200	2.120	2.200	1.986	489
2023-02-20	2.160	2.160	2.160	2.160	1.950	0
2023-02-17	2.160	2.160	2.160	2.160	1.950	0
2023-02-16	2.160	2.160	2.160	2.160	1.950	0
2023-02-15	2.160	2.160	2.160	2.160	1.950	0
2023-02-14	2.160	2.160	2.160	2.160	1.950	0
2023-02-13	2.120	2.200	2.120	2.200	1.986	934
2023-02-10	2.160	2.200	2.160	2.160	1.950	810
2023-02-09	2.140	2.140	2.140	2.140	1.931	550
2023-02-08	2.180	2.180	2.180	2.180	1.968	0
2023-02-07	2.180	2.180	2.180	2.180	1.968	0
2023-02-06	2.180	2.180	2.180	2.180	1.968	0
2023-02-03	2.160	2.160	2.160	2.160	1.950	0
2023-02-02	2.160	2.160	2.160	2.160	1.950	0
2023-02-01	2.160	2.160	2.160	2.160	1.950	0
2023-01-31	2.160	2.160	2.160	2.160	1.950	0
2023-01-30	2.140	2.140	2.140	2.140	1.931	0
2023-01-27	2.180	2.200	2.140	2.140	1.931	1,760
2023-01-26	2.140	2.180	2.140	2.140	1.931	3,077
2023-01-25	2.120	2.120	2.120	2.120	1.913	0
2023-01-24	2.040	2.120	2.040	2.120	1.913	550
2023-01-23	2.040	2.040	2.040	2.040	1.841	333
2023-01-20	2.040	2.100	2.040	2.100	1.895	11,503
2023-01-19	2.060	2.120	2.060	2.120	1.913	60
2023-01-18	2.080	2.080	2.080	2.080	1.877	0
2023-01-17	2.040	2.120	2.040	2.120	1.913	180
2023-01-16	2.080	2.080	2.040	2.040	1.841	5,162
2023-01-13	2.080	2.220	2.080	2.140	1.931	80
2023-01-12	2.140	2.140	2.140	2.140	1.931	0
2023-01-11	2.140	2.140	2.140	2.140	1.931	0

← NewerPage 16 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.