ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.720	2.760	2.720	2.760	2.578	107
2024-11-21	2.800	2.800	2.720	2.760	2.578	328
2024-11-20	2.720	2.760	2.720	2.760	2.578	2,745
2024-11-19	2.760	2.760	2.760	2.760	2.578	0
2024-11-18	2.760	2.780	2.700	2.760	2.578	5,084
2024-11-15	2.760	2.800	2.760	2.780	2.597	544
2024-11-14	2.780	2.780	2.780	2.780	2.597	0
2024-11-13	2.780	2.800	2.760	2.780	2.597	6,863
2024-11-12	2.800	2.800	2.780	2.800	2.616	11,673
2024-11-11	2.800	2.800	2.800	2.800	2.616	0
2024-11-08	2.780	2.780	2.780	2.780	2.597	2,492
2024-11-07	2.800	2.800	2.780	2.800	2.616	506
2024-11-06	2.800	2.800	2.780	2.800	2.616	7,780
2024-11-05	2.800	2.800	2.800	2.800	2.616	0
2024-11-04	2.780	2.820	2.780	2.820	2.635	1,620
2024-11-01	2.820	2.820	2.820	2.820	2.635	0
2024-10-31	2.800	2.840	2.800	2.840	2.653	19,777
2024-10-30	2.800	2.820	2.800	2.820	2.635	362
2024-10-29	2.820	2.820	2.820	2.820	2.635	0
2024-10-28	2.840	2.840	2.760	2.820	2.635	188
2024-10-25	2.800	2.820	2.760	2.820	2.635	419
2024-10-24	2.800	2.840	2.800	2.840	2.653	9,217
2024-10-23	2.840	2.840	2.840	2.840	2.653	0
2024-10-22	2.800	2.860	2.800	2.860	2.672	10,885
2024-10-21	2.720	2.800	2.660	2.800	2.616	19,108
2024-10-18	2.640	2.720	2.620	2.700	2.522	3,649
2024-10-17	2.680	2.680	2.680	2.680	2.504	0
2024-10-16	2.680	2.680	2.680	2.680	2.504	0
2024-10-15	2.680	2.680	2.680	2.680	2.504	0
2024-10-14	2.660	2.660	2.660	2.660	2.485	0
2024-10-11	2.680	2.680	2.680	2.680	2.504	0
2024-10-10	2.680	2.680	2.680	2.680	2.504	0
2024-10-09	2.700	2.700	2.640	2.680	2.504	8,000
2024-10-08	2.640	2.680	2.640	2.680	2.504	339
2024-10-07	2.680	2.680	2.680	2.680	2.504	0
2024-10-04	2.680	2.680	2.680	2.680	2.504	0
2024-10-03	2.720	2.720	2.720	2.720	2.541	0
2024-10-02	2.720	2.720	2.720	2.720	2.541	0
2024-10-01	2.720	2.720	2.720	2.720	2.541	0
2024-09-30	2.700	2.700	2.700	2.700	2.522	0
2024-09-27	2.720	2.720	2.700	2.700	2.522	2,000
2024-09-26	2.760	2.760	2.720	2.720	2.541	1,796
2024-09-25	2.780	2.780	2.740	2.740	2.560	250
2024-09-24	2.700	2.760	2.700	2.760	2.578	110
2024-09-23	2.720	2.800	2.720	2.760	2.578	4,564
2024-09-20	2.740	2.740	2.720	2.740	2.560	5,000
2024-09-19	2.760	2.780	2.740	2.780	2.597	3,081
2024-09-18	2.740	2.760	2.720	2.740	2.560	3,354
2024-09-17	2.640	2.640	2.620	2.620	2.448	22,135
2024-09-16	2.540	2.660	2.540	2.660	2.485	84,827
2024-09-13	2.480	2.480	2.480	2.480	2.317	0
2024-09-12	2.440	2.500	2.440	2.480	2.317	3,209
2024-09-11	2.460	2.460	2.440	2.440	2.280	181
2024-09-10	2.440	2.440	2.440	2.440	2.280	0
2024-09-09	2.400	2.420	2.400	2.420	2.261	25
2024-09-06	2.460	2.460	2.440	2.440	2.280	1,000
2024-09-05	2.440	2.440	2.420	2.420	2.261	5,060
2024-09-04	2.420	2.420	2.420	2.420	2.261	0
2024-09-03	2.440	2.440	2.440	2.440	2.280	0
2024-09-02	2.440	2.440	2.440	2.440	2.280	0

← NewerPage 9 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.