ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.800	2.900	2.800	2.840	2.740	1,679
2026-04-29	2.920	2.920	2.920	2.920	2.817	1
2026-04-28	2.900	2.900	2.900	2.900	2.798	0
2026-04-27	2.900	2.900	2.900	2.900	2.798	0
2026-04-24	3.060	3.060	2.980	2.980	2.875	3
2026-04-23	2.980	3.060	2.980	2.980	2.875	1,994
2026-04-22	2.900	2.900	2.900	2.900	2.798	0
2026-04-21	2.880	2.880	2.880	2.880	2.779	0
2026-04-20	2.900	2.900	2.780	2.880	2.779	592
2026-04-17	2.800	2.880	2.800	2.880	2.779	920
2026-04-16	2.880	2.880	2.880	2.880	2.779	0
2026-04-15	2.880	2.880	2.880	2.880	2.779	0
2026-04-14	2.880	2.880	2.880	2.880	2.779	0
2026-04-13	2.880	2.880	2.880	2.880	2.779	0
2026-04-10	2.800	2.880	2.800	2.880	2.779	100
2026-04-09	2.840	2.840	2.840	2.840	2.740	0
2026-04-08	2.880	2.880	2.880	2.880	2.779	0
2026-04-07	2.880	2.880	2.880	2.880	2.779	100
2026-04-02	2.900	2.900	2.800	2.880	2.779	2,056
2026-04-01	2.880	2.880	2.880	2.880	2.779	0
2026-03-31	2.880	2.880	2.880	2.880	2.779	0
2026-03-30	2.880	2.880	2.880	2.880	2.779	0
2026-03-27	2.800	2.880	2.800	2.880	2.779	10,000
2026-03-26	2.880	2.880	2.880	2.880	2.779	0
2026-03-25	2.880	2.880	2.880	2.880	2.779	0
2026-03-24	2.880	2.880	2.880	2.880	2.779	0
2026-03-23	2.920	2.920	2.800	2.880	2.779	5,159
2026-03-20	2.920	2.920	2.920	2.920	2.817	150
2026-03-19	2.860	2.860	2.860	2.860	2.759	0
2026-03-18	2.860	2.860	2.860	2.860	2.759	0
2026-03-17	2.860	2.860	2.860	2.860	2.759	0
2026-03-16	2.860	2.860	2.860	2.860	2.759	0
2026-03-13	2.800	2.860	2.800	2.860	2.759	66
2026-03-12	2.900	2.920	2.800	2.860	2.759	331
2026-03-11	2.900	2.900	2.800	2.860	2.759	501
2026-03-10	2.820	2.880	2.800	2.880	2.779	7,900
2026-03-09	2.820	2.840	2.820	2.840	2.740	43
2026-03-06	2.880	2.880	2.880	2.880	2.779	0
2026-03-05	2.840	2.880	2.840	2.880	2.779	1,000
2026-03-04	2.800	2.860	2.800	2.860	2.759	4,927
2026-03-03	2.880	2.880	2.800	2.860	2.759	473
2026-03-02	2.800	2.860	2.800	2.860	2.759	3,075
2026-02-27	2.860	2.860	2.860	2.860	2.759	0
2026-02-26	2.800	2.860	2.800	2.860	2.759	40
2026-02-25	2.800	2.860	2.800	2.860	2.759	64
2026-02-24	2.860	2.860	2.860	2.860	2.759	0
2026-02-23	2.860	2.860	2.860	2.860	2.759	0
2026-02-20	2.820	2.860	2.820	2.860	2.759	1,500
2026-02-19	2.820	2.980	2.820	2.920	2.817	1,813
2026-02-18	2.820	2.920	2.820	2.920	2.817	1,551
2026-02-17	2.920	2.920	2.920	2.920	2.817	0
2026-02-16	2.820	2.920	2.820	2.920	2.817	1,029
2026-02-13	2.920	2.920	2.920	2.920	2.817	0
2026-02-12	2.840	2.920	2.840	2.920	2.817	47
2026-02-11	2.940	2.940	2.940	2.940	2.837	0
2026-02-10	2.860	2.860	2.860	2.860	2.759	0
2026-02-09	2.860	2.860	2.860	2.860	2.759	0
2026-02-06	2.800	2.860	2.800	2.860	2.759	1,765
2026-02-05	2.800	2.860	2.800	2.860	2.759	4,000
2026-02-04	2.860	2.860	2.860	2.860	2.759	0

← NewerPage 3 of 22 · 1,275 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.