ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.760	2.760	2.760	2.760	2.578	0
2025-02-20	2.760	2.760	2.760	2.760	2.578	0
2025-02-19	2.780	2.780	2.780	2.780	2.597	0
2025-02-18	2.780	2.780	2.780	2.780	2.597	0
2025-02-17	2.780	2.780	2.780	2.780	2.597	0
2025-02-14	2.760	2.760	2.760	2.760	2.578	0
2025-02-13	2.760	2.760	2.760	2.760	2.578	0
2025-02-12	2.780	2.780	2.780	2.780	2.597	0
2025-02-11	2.780	2.780	2.780	2.780	2.597	0
2025-02-10	2.780	2.780	2.780	2.780	2.597	0
2025-02-07	2.760	2.760	2.760	2.760	2.578	0
2025-02-06	2.760	2.760	2.760	2.760	2.578	0
2025-02-05	2.760	2.760	2.760	2.760	2.578	0
2025-02-04	2.760	2.760	2.760	2.760	2.578	0
2025-02-03	2.760	2.760	2.760	2.760	2.578	0
2025-01-31	2.780	2.780	2.700	2.760	2.578	54,217
2025-01-30	2.780	2.780	2.780	2.780	2.597	0
2025-01-29	2.800	2.800	2.800	2.800	2.616	0
2025-01-28	2.800	2.800	2.800	2.800	2.616	0
2025-01-27	2.780	2.780	2.780	2.780	2.597	0
2025-01-24	2.780	2.780	2.780	2.780	2.597	0
2025-01-23	2.780	2.780	2.780	2.780	2.597	0
2025-01-22	2.780	2.780	2.780	2.780	2.597	0
2025-01-21	2.780	2.780	2.780	2.780	2.597	0
2025-01-20	2.780	2.780	2.780	2.780	2.597	0
2025-01-17	2.780	2.780	2.780	2.780	2.597	0
2025-01-16	2.780	2.780	2.780	2.780	2.597	0
2025-01-15	2.780	2.780	2.780	2.780	2.597	0
2025-01-14	2.780	2.780	2.780	2.780	2.597	0
2025-01-13	2.780	2.780	2.780	2.780	2.597	0
2025-01-10	2.780	2.780	2.780	2.780	2.597	0
2025-01-09	2.780	2.780	2.780	2.780	2.597	0
2025-01-08	2.760	2.760	2.760	2.760	2.578	0
2025-01-07	2.760	2.760	2.760	2.760	2.578	0
2025-01-06	2.760	2.760	2.760	2.760	2.578	0
2025-01-03	2.760	2.760	2.760	2.760	2.578	0
2025-01-02	2.780	2.780	2.700	2.700	2.522	5,818
2024-12-30	2.740	2.740	2.740	2.740	2.560	0
2024-12-27	2.760	2.760	2.640	2.720	2.541	105
2024-12-23	2.700	2.700	2.640	2.640	2.466	5,088
2024-12-20	2.740	2.740	2.740	2.740	2.560	0
2024-12-19	2.740	2.740	2.740	2.740	2.560	0
2024-12-18	2.740	2.740	2.740	2.740	2.560	0
2024-12-17	2.740	2.740	2.740	2.740	2.560	0
2024-12-16	2.760	2.760	2.760	2.760	2.578	0
2024-12-13	2.760	2.760	2.760	2.760	2.578	0
2024-12-12	2.760	2.760	2.760	2.760	2.578	0
2024-12-11	2.760	2.760	2.760	2.760	2.578	0
2024-12-10	2.740	2.740	2.740	2.740	2.560	0
2024-12-09	2.720	2.720	2.720	2.720	2.541	0
2024-12-06	2.800	2.800	2.700	2.740	2.560	36
2024-12-05	2.740	2.740	2.740	2.740	2.560	0
2024-12-04	2.780	2.780	2.780	2.780	2.597	0
2024-12-03	2.760	2.760	2.760	2.760	2.578	0
2024-12-02	2.680	2.780	2.680	2.780	2.597	3,912
2024-11-29	2.740	2.780	2.740	2.780	2.597	89
2024-11-28	2.780	2.780	2.780	2.780	2.597	0
2024-11-27	2.780	2.780	2.780	2.780	2.597	0
2024-11-26	2.740	2.740	2.740	2.740	2.560	6,815
2024-11-25	2.720	2.780	2.720	2.780	2.597	63

← NewerPage 8 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.