ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.720	2.720	2.720	2.720	2.541	0
2025-05-20	2.720	2.760	2.700	2.740	2.560	2,443
2025-05-19	2.780	2.780	2.780	2.780	2.597	0
2025-05-16	2.740	2.860	2.720	2.800	2.616	3,513
2025-05-15	2.780	2.780	2.780	2.780	2.597	0
2025-05-14	2.780	2.780	2.780	2.780	2.597	0
2025-05-13	2.800	2.800	2.800	2.800	2.616	0
2025-05-12	2.760	2.760	2.760	2.760	2.578	0
2025-05-09	2.680	2.760	2.680	2.760	2.578	85
2025-05-08	2.760	2.760	2.760	2.760	2.578	0
2025-05-07	2.780	2.780	2.680	2.760	2.578	716
2025-05-06	2.760	2.760	2.760	2.760	2.578	0
2025-05-05	2.760	2.760	2.760	2.760	2.578	0
2025-05-02	2.740	2.740	2.740	2.740	2.560	0
2025-04-30	2.740	2.740	2.680	2.720	2.541	10,801
2025-04-29	2.720	2.720	2.720	2.720	2.541	0
2025-04-28	2.720	2.720	2.720	2.720	2.541	0
2025-04-25	2.740	2.740	2.680	2.720	2.541	130
2025-04-24	2.720	2.720	2.720	2.720	2.541	718
2025-04-23	2.700	2.700	2.700	2.700	2.522	0
2025-04-22	2.700	2.700	2.700	2.700	2.522	0
2025-04-17	2.680	2.720	2.680	2.700	2.522	286
2025-04-16	2.700	2.700	2.680	2.700	2.522	2,682
2025-04-15	2.720	2.720	2.720	2.720	2.541	0
2025-04-14	2.720	2.720	2.720	2.720	2.541	0
2025-04-11	2.740	2.740	2.740	2.740	2.560	0
2025-04-10	2.760	2.780	2.680	2.780	2.597	829
2025-04-09	2.720	2.720	2.720	2.720	2.541	0
2025-04-08	2.760	2.780	2.680	2.780	2.597	4,389
2025-04-07	2.700	2.740	2.680	2.740	2.560	13,030
2025-04-04	2.740	2.740	2.740	2.740	2.560	0
2025-04-03	2.700	2.740	2.700	2.740	2.560	600
2025-04-02	2.740	2.740	2.740	2.740	2.560	0
2025-04-01	2.740	2.740	2.740	2.740	2.560	0
2025-03-31	2.740	2.740	2.740	2.740	2.560	0
2025-03-28	2.780	2.780	2.700	2.740	2.560	2,074
2025-03-27	2.780	2.780	2.700	2.740	2.560	52
2025-03-26	2.740	2.740	2.740	2.740	2.560	0
2025-03-25	2.700	2.740	2.700	2.740	2.560	1,883
2025-03-24	2.740	2.740	2.740	2.740	2.560	0
2025-03-21	2.740	2.740	2.740	2.740	2.560	0
2025-03-20	2.740	2.740	2.740	2.740	2.560	0
2025-03-19	2.740	2.760	2.720	2.760	2.578	606
2025-03-18	2.720	2.720	2.720	2.720	2.541	0
2025-03-17	2.720	2.720	2.720	2.720	2.541	0
2025-03-14	2.720	2.720	2.720	2.720	2.541	0
2025-03-13	2.700	2.720	2.700	2.720	2.541	325
2025-03-12	2.720	2.720	2.720	2.720	2.541	0
2025-03-11	2.720	2.720	2.720	2.720	2.541	0
2025-03-10	2.720	2.720	2.720	2.720	2.541	0
2025-03-07	2.720	2.720	2.720	2.720	2.541	0
2025-03-06	2.720	2.720	2.720	2.720	2.541	0
2025-03-05	2.720	2.720	2.720	2.720	2.541	0
2025-03-04	2.720	2.720	2.720	2.720	2.541	0
2025-03-03	2.740	2.740	2.740	2.740	2.560	0
2025-02-28	2.760	2.760	2.760	2.760	2.578	0
2025-02-27	2.820	2.820	2.740	2.760	2.578	8,729
2025-02-26	2.800	2.800	2.800	2.800	2.616	0
2025-02-25	2.780	2.780	2.780	2.780	2.597	0
2025-02-24	2.780	2.800	2.700	2.800	2.616	41,356

← NewerPage 7 of 22 · 1,278 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.