ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.920	2.960	2.920	2.960	2.960	1,504
2026-07-23	2.900	2.900	2.900	2.900	2.900	10
2026-07-22	2.900	2.900	2.900	2.900	2.900	10
2026-07-21	2.760	2.840	2.760	2.840	2.840	10
2026-07-20	2.760	2.840	2.760	2.840	2.840	10
2026-07-17	2.840	2.840	2.840	2.840	2.840	10
2026-07-16	2.760	2.840	2.760	2.840	2.840	10
2026-07-15	2.860	2.860	2.860	2.860	2.860	100
2026-07-14	2.860	2.860	2.860	2.860	2.860	1
2026-07-13	2.860	2.860	2.860	2.860	2.860	1
2026-07-10	2.880	2.880	2.860	2.860	2.860	1
2026-07-09	2.880	2.880	2.880	2.880	2.880	18
2026-07-08	2.860	2.860	2.860	2.860	2.860	18
2026-07-07	2.840	2.840	2.840	2.840	2.840	18
2026-07-06	2.720	2.800	2.720	2.800	2.800	18
2026-07-03	2.820	2.820	2.820	2.820	2.820	0
2026-07-02	2.840	2.840	2.840	2.840	2.740	0
2026-07-01	2.880	2.880	2.800	2.800	2.701	13
2026-06-30	2.840	2.840	2.840	2.840	2.740	0
2026-06-29	2.820	2.840	2.820	2.840	2.740	1,324
2026-06-26	3.000	3.000	2.860	2.860	2.759	109
2026-06-25	2.940	2.940	2.940	2.940	2.837	0
2026-06-24	2.960	2.960	2.940	2.940	2.837	9
2026-06-23	2.780	2.880	2.780	2.880	2.779	2,000
2026-06-22	2.800	2.800	2.800	2.800	2.701	0
2026-06-19	2.800	2.800	2.800	2.800	2.701	3
2026-06-18	2.800	2.800	2.800	2.800	2.701	14
2026-06-17	2.800	2.800	2.780	2.800	2.701	238
2026-06-16	2.860	2.860	2.860	2.860	2.759	0
2026-06-15	2.800	2.860	2.800	2.860	2.759	167
2026-06-12	2.880	2.880	2.880	2.880	2.779	0
2026-06-11	2.800	2.880	2.800	2.880	2.779	510
2026-06-10	2.880	2.880	2.880	2.880	2.779	0
2026-06-09	2.880	2.880	2.880	2.880	2.779	0
2026-06-08	2.800	2.880	2.800	2.880	2.779	3
2026-06-05	2.880	2.880	2.880	2.880	2.779	0
2026-06-04	2.800	2.860	2.800	2.860	2.759	3
2026-06-03	2.860	2.860	2.860	2.860	2.759	0
2026-06-02	2.860	2.860	2.860	2.860	2.759	0
2026-06-01	2.800	2.860	2.800	2.860	2.759	45
2026-05-29	2.800	2.860	2.800	2.860	2.759	50
2026-05-28	2.840	2.840	2.840	2.840	2.740	0
2026-05-27	2.840	2.840	2.840	2.840	2.740	0
2026-05-26	2.840	2.840	2.840	2.840	2.740	0
2026-05-25	2.840	2.840	2.840	2.840	2.740	0
2026-05-22	2.840	2.840	2.840	2.840	2.740	0
2026-05-21	2.840	2.840	2.840	2.840	2.740	0
2026-05-20	2.900	2.900	2.840	2.840	2.740	10
2026-05-19	2.760	2.800	2.760	2.800	2.701	62
2026-05-18	2.840	2.840	2.840	2.840	2.740	0
2026-05-15	2.760	2.800	2.760	2.800	2.701	64
2026-05-14	2.840	2.840	2.840	2.840	2.740	0
2026-05-13	2.760	2.840	2.760	2.840	2.740	64
2026-05-12	2.760	2.760	2.760	2.760	2.663	95
2026-05-11	2.880	2.880	2.760	2.840	2.740	321
2026-05-08	2.840	2.840	2.840	2.840	2.740	0
2026-05-07	2.840	2.840	2.840	2.840	2.740	0
2026-05-06	2.840	2.840	2.840	2.840	2.740	0
2026-05-05	2.780	2.840	2.740	2.840	2.740	18,172
2026-05-04	2.840	2.840	2.840	2.840	2.740	0

← NewerPage 2 of 3 · 129 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.