ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	3.120	3.120	3.060	3.060	2.952	4
2025-08-12	3.100	3.100	3.060	3.060	2.952	30
2025-08-11	3.060	3.060	3.060	3.060	2.952	0
2025-08-08	3.040	3.040	3.040	3.040	2.933	0
2025-08-07	3.060	3.060	3.060	3.060	2.952	31
2025-08-06	3.060	3.060	3.060	3.060	2.952	30
2025-08-05	3.060	3.060	3.060	3.060	2.952	40
2025-08-04	3.040	3.040	3.040	3.040	2.933	0
2025-08-01	3.120	3.120	3.000	3.060	2.952	2,300
2025-07-31	3.120	3.120	3.060	3.060	2.952	70
2025-07-30	3.120	3.120	3.060	3.060	2.952	100
2025-07-29	3.060	3.060	3.060	3.060	2.952	0
2025-07-28	3.060	3.060	3.060	3.060	2.952	0
2025-07-25	3.020	3.140	3.020	3.080	2.972	103
2025-07-24	3.120	3.140	3.080	3.080	2.972	150
2025-07-23	3.080	3.080	3.080	3.080	2.972	0
2025-07-22	2.920	3.140	2.920	3.100	2.991	2,924
2025-07-21	3.000	3.000	2.900	2.900	2.798	4,093
2025-07-18	3.140	3.140	3.140	3.140	3.029	333
2025-07-17	3.080	3.080	3.080	3.080	2.972	0
2025-07-16	3.080	3.080	3.080	3.080	2.972	0
2025-07-15	3.140	3.140	3.080	3.080	2.972	100
2025-07-14	3.140	3.140	3.080	3.080	2.972	100
2025-07-11	3.160	3.160	3.140	3.140	3.029	2,776
2025-07-10	3.100	3.100	3.100	3.100	2.991	0
2025-07-09	2.940	3.200	2.940	3.160	3.049	6,634
2025-07-08	2.940	2.940	2.940	2.940	2.837	2,540
2025-07-07	2.800	2.940	2.800	2.880	2.779	13,112
2025-07-04	2.780	2.860	2.780	2.860	2.759	4,997
2025-07-03	2.800	2.800	2.740	2.740	2.644	1,864
2025-07-02	2.860	2.860	2.740	2.840	2.653	2,910
2025-07-01	2.820	2.880	2.700	2.760	2.578	8,413
2025-06-30	2.800	2.800	2.800	2.800	2.616	0
2025-06-27	2.800	2.800	2.780	2.780	2.597	4,028
2025-06-26	2.800	2.800	2.780	2.780	2.597	1,107
2025-06-25	2.800	2.800	2.740	2.780	2.597	512
2025-06-24	2.780	2.780	2.780	2.780	2.597	0
2025-06-23	2.780	2.780	2.740	2.780	2.597	16,853
2025-06-20	2.800	2.800	2.780	2.800	2.616	14,657
2025-06-19	2.780	2.780	2.780	2.780	2.597	0
2025-06-18	2.780	2.780	2.780	2.780	2.597	0
2025-06-17	2.780	2.780	2.760	2.780	2.597	2,600
2025-06-16	2.800	2.800	2.800	2.800	2.616	0
2025-06-13	2.780	2.780	2.780	2.780	2.597	0
2025-06-12	2.780	2.780	2.780	2.780	2.597	0
2025-06-11	2.780	2.780	2.780	2.780	2.597	0
2025-06-10	2.800	2.800	2.800	2.800	2.616	0
2025-06-09	2.780	2.780	2.780	2.780	2.597	0
2025-06-06	2.780	2.780	2.780	2.780	2.597	0
2025-06-05	2.780	2.780	2.780	2.780	2.597	0
2025-06-04	2.780	2.780	2.780	2.780	2.597	0
2025-06-03	2.760	2.760	2.760	2.760	2.578	0
2025-06-02	2.780	2.780	2.700	2.780	2.597	1,391
2025-05-30	2.760	2.760	2.760	2.760	2.578	0
2025-05-29	2.760	2.760	2.760	2.760	2.578	0
2025-05-28	2.740	2.740	2.740	2.740	2.560	0
2025-05-27	2.760	2.780	2.760	2.780	2.597	2,314
2025-05-26	2.740	2.740	2.740	2.740	2.560	0
2025-05-23	2.720	2.720	2.720	2.720	2.541	0
2025-05-22	2.740	2.740	2.740	2.740	2.560	0

← NewerPage 6 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.