Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

ALBIS Leasing AG (ALG.DE)

Compare
2.7200
0.0000
(0.00%)
As of April 14 at 5:36:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.72002.72002.72002.72002.7200829
Apr 11, 20252.74002.74002.74002.74002.7400-
Apr 10, 20252.76002.78002.68002.78002.7800829
Apr 9, 20252.72002.72002.72002.72002.7200-
Apr 8, 20252.76002.78002.68002.78002.78004,389
Apr 7, 20252.70002.74002.68002.74002.740013,030
Apr 4, 20252.74002.74002.74002.74002.7400-
Apr 3, 20252.70002.74002.70002.74002.7400600
Apr 2, 20252.74002.74002.74002.74002.7400-
Apr 1, 20252.74002.74002.74002.74002.7400-
Mar 31, 20252.74002.74002.74002.74002.7400-
Mar 28, 20252.78002.78002.70002.74002.74002,074
Mar 27, 20252.78002.78002.70002.74002.740052
Mar 26, 20252.74002.74002.74002.74002.7400-
Mar 25, 20252.70002.74002.70002.74002.74001,883
Mar 24, 20252.74002.74002.74002.74002.7400-
Mar 21, 20252.74002.74002.74002.74002.7400-
Mar 20, 20252.74002.74002.74002.74002.7400-
Mar 19, 20252.74002.76002.72002.76002.7600606
Mar 18, 20252.72002.72002.72002.72002.7200-
Mar 17, 20252.72002.72002.72002.72002.7200-
Mar 14, 20252.72002.72002.72002.72002.7200-
Mar 13, 20252.70002.72002.70002.72002.7200325
Mar 12, 20252.72002.72002.72002.72002.7200-
Mar 11, 20252.72002.72002.72002.72002.7200-
Mar 10, 20252.72002.72002.72002.72002.7200-
Mar 7, 20252.72002.72002.72002.72002.7200-
Mar 6, 20252.72002.72002.72002.72002.7200-
Mar 5, 20252.72002.72002.72002.72002.7200-
Mar 4, 20252.72002.72002.72002.72002.7200-
Mar 3, 20252.74002.74002.74002.74002.7400-
Feb 28, 20252.76002.76002.76002.76002.7600-
Feb 27, 20252.82002.82002.74002.76002.76008,729
Feb 26, 20252.80002.80002.80002.80002.8000-
Feb 25, 20252.78002.78002.78002.78002.7800-
Feb 24, 20252.78002.80002.70002.80002.800041,356
Feb 21, 20252.76002.76002.76002.76002.7600-
Feb 20, 20252.76002.76002.76002.76002.7600-
Feb 19, 20252.78002.78002.78002.78002.7800-
Feb 18, 20252.78002.78002.78002.78002.7800-
Feb 17, 20252.78002.78002.78002.78002.7800-
Feb 14, 20252.76002.76002.76002.76002.7600-
Feb 13, 20252.76002.76002.76002.76002.7600-
Feb 12, 20252.78002.78002.78002.78002.7800-
Feb 11, 20252.78002.78002.78002.78002.7800-
Feb 10, 20252.76002.76002.76002.76002.7600-
Feb 7, 20252.76002.76002.76002.76002.7600-
Feb 6, 20252.76002.76002.76002.76002.7600-
Feb 5, 20252.76002.76002.76002.76002.7600-
Feb 4, 20252.76002.76002.76002.76002.7600-
Feb 3, 20252.76002.76002.76002.76002.7600-
Jan 31, 20252.78002.78002.70002.76002.760054,217
Jan 30, 20252.78002.78002.78002.78002.7800-
Jan 29, 20252.80002.80002.80002.80002.8000-
Jan 28, 20252.80002.80002.80002.80002.8000-
Jan 27, 20252.78002.78002.78002.78002.7800-
Jan 24, 20252.78002.78002.78002.78002.7800-
Jan 23, 20252.78002.78002.78002.78002.7800-
Jan 22, 20252.78002.78002.78002.78002.7800-
Jan 21, 20252.78002.78002.78002.78002.7800-
Jan 20, 20252.78002.78002.78002.78002.7800-
Jan 17, 20252.78002.78002.78002.78002.7800-
Jan 16, 20252.78002.78002.78002.78002.7800-
Jan 15, 20252.78002.78002.78002.78002.7800-
Jan 14, 20252.78002.78002.78002.78002.7800-
Jan 13, 20252.78002.78002.78002.78002.7800-
Jan 10, 20252.78002.78002.78002.78002.7800-
Jan 9, 20252.78002.78002.78002.78002.7800-
Jan 8, 20252.76002.76002.76002.76002.7600-
Jan 7, 20252.76002.76002.76002.76002.7600-
Jan 6, 20252.76002.76002.76002.76002.7600-
Jan 3, 20252.76002.76002.76002.76002.7600-
Jan 2, 20252.78002.78002.70002.70002.70005,818
Dec 30, 20242.72002.72002.72002.72002.7200-
Dec 27, 20242.76002.76002.64002.72002.7200105
Dec 23, 20242.70002.70002.64002.64002.64005,088
Dec 20, 20242.74002.74002.74002.74002.7400-
Dec 19, 20242.74002.74002.74002.74002.7400-
Dec 18, 20242.74002.74002.74002.74002.7400-
Dec 17, 20242.74002.74002.74002.74002.7400-
Dec 16, 20242.76002.76002.76002.76002.7600-
Dec 13, 20242.76002.76002.76002.76002.7600-
Dec 12, 20242.76002.76002.76002.76002.7600-
Dec 11, 20242.76002.76002.76002.76002.7600-
Dec 10, 20242.72002.72002.72002.72002.7200-
Dec 9, 20242.72002.72002.72002.72002.7200-
Dec 6, 20242.80002.80002.70002.74002.740036
Dec 5, 20242.74002.74002.74002.74002.7400-
Dec 4, 20242.78002.78002.78002.78002.7800-
Dec 3, 20242.76002.76002.76002.76002.7600-
Dec 2, 20242.68002.78002.68002.78002.78003,912
Nov 29, 20242.74002.78002.74002.78002.780089
Nov 28, 20242.78002.78002.78002.78002.7800-
Nov 27, 20242.78002.78002.78002.78002.7800-
Nov 26, 20242.74002.74002.74002.74002.74006,815
Nov 25, 20242.72002.78002.72002.78002.780063
Nov 22, 20242.72002.76002.72002.76002.7600107
Nov 21, 20242.80002.80002.72002.76002.7600328
Nov 20, 20242.72002.76002.72002.76002.76002,745
Nov 19, 20242.76002.76002.76002.76002.7600-
Nov 18, 20242.78002.78002.78002.78002.7800-
Nov 15, 20242.76002.80002.76002.78002.7800544
Nov 14, 20242.78002.78002.78002.78002.7800-
Nov 13, 20242.78002.80002.76002.78002.78006,863
Nov 12, 20242.80002.80002.78002.80002.800011,673
Nov 11, 20242.80002.80002.80002.80002.8000-
Nov 8, 20242.78002.78002.78002.78002.78002,492
Nov 7, 20242.80002.80002.78002.80002.8000506
Nov 6, 20242.80002.80002.78002.80002.80007,780
Nov 5, 20242.80002.80002.80002.80002.8000-
Nov 4, 20242.78002.82002.78002.82002.82001,620
Nov 1, 20242.82002.82002.82002.82002.8200-
Oct 31, 20242.80002.84002.80002.84002.840019,777
Oct 30, 20242.80002.82002.80002.82002.8200362
Oct 29, 20242.82002.82002.82002.82002.8200-
Oct 28, 20242.84002.84002.76002.82002.8200188
Oct 25, 20242.80002.82002.76002.82002.8200419
Oct 24, 20242.80002.84002.80002.84002.84009,217
Oct 23, 20242.84002.84002.84002.84002.8400-
Oct 22, 20242.80002.86002.80002.86002.860010,885
Oct 21, 20242.72002.80002.66002.80002.800019,108
Oct 18, 20242.64002.72002.62002.70002.70003,649
Oct 17, 20242.68002.68002.68002.68002.6800-
Oct 16, 20242.68002.68002.68002.68002.6800-
Oct 15, 20242.68002.68002.68002.68002.6800-
Oct 14, 20242.66002.66002.66002.66002.6600-
Oct 11, 20242.68002.68002.68002.68002.6800-
Oct 10, 20242.68002.68002.68002.68002.6800-
Oct 9, 20242.70002.70002.64002.68002.68008,000
Oct 8, 20242.64002.68002.64002.68002.6800339
Oct 7, 20242.68002.68002.68002.68002.6800-
Oct 4, 20242.68002.68002.68002.68002.6800-
Oct 3, 20242.72002.72002.72002.72002.7200-
Oct 2, 20242.72002.72002.72002.72002.7200-
Oct 1, 20242.72002.72002.72002.72002.7200-
Sep 30, 20242.70002.70002.70002.70002.7000-
Sep 27, 20242.72002.72002.70002.70002.70002,000
Sep 26, 20242.76002.76002.72002.72002.72001,796
Sep 25, 20242.78002.78002.74002.74002.7400250
Sep 24, 20242.70002.76002.70002.76002.7600110
Sep 23, 20242.72002.80002.72002.76002.76004,564
Sep 20, 20242.74002.74002.72002.74002.74005,000
Sep 19, 20242.76002.78002.74002.78002.78003,081
Sep 18, 20242.74002.76002.72002.74002.74003,354
Sep 17, 20242.64002.64002.62002.62002.620022,135
Sep 16, 20242.54002.66002.54002.66002.660084,827
Sep 13, 20242.48002.48002.48002.48002.4800-
Sep 12, 20242.44002.50002.44002.48002.48003,209
Sep 11, 20242.46002.46002.44002.44002.4400181
Sep 10, 20242.44002.44002.44002.44002.4400-
Sep 9, 20242.40002.42002.40002.42002.420025
Sep 6, 20242.46002.46002.44002.44002.44001,000
Sep 5, 20242.44002.44002.42002.42002.42005,060
Sep 4, 20242.42002.42002.42002.42002.4200-
Sep 3, 20242.44002.44002.44002.44002.4400-
Sep 2, 20242.44002.44002.44002.44002.4400-
Aug 30, 20242.48002.58002.44002.44002.440015,510
Aug 29, 20242.52002.52002.52002.52002.5200-
Aug 28, 20242.48002.54002.48002.54002.5400221
Aug 27, 20242.54002.54002.54002.54002.5400-
Aug 26, 20242.50002.54002.48002.54002.540013,060
Aug 23, 20242.48002.52002.48002.52002.520010,436
Aug 22, 20242.48002.50002.40002.46002.460011,719
Aug 21, 20242.42002.50002.42002.48002.48002,411
Aug 20, 20242.40002.42002.40002.42002.4200-
Aug 19, 20242.34002.40002.34002.40002.4000235,386
Aug 16, 20242.42002.42002.32002.32002.320078,045
Aug 15, 20242.44002.48002.42002.48002.48002,014
Aug 14, 20242.42002.50002.42002.50002.50001,728
Aug 13, 20242.46002.52002.46002.46002.46002,019
Aug 12, 20242.40002.40002.40002.40002.4000-
Aug 9, 20242.40002.40002.40002.40002.4000-
Aug 8, 20242.40002.40002.40002.40002.4000-
Aug 7, 20242.40002.40002.40002.40002.4000-
Aug 6, 20242.44002.46002.34002.40002.4000836
Aug 5, 20242.44002.46002.38002.38002.3800446
Aug 2, 20242.38002.38002.38002.38002.3800-
Aug 1, 20242.40002.40002.30002.30002.30002,077
Jul 31, 20242.48002.48002.48002.48002.4800-
Jul 30, 20242.48002.48002.48002.48002.4800-
Jul 29, 20242.48002.48002.48002.48002.4800-
Jul 26, 20242.48002.48002.48002.48002.4800-
Jul 25, 20242.48002.48002.48002.48002.4800-
Jul 24, 20242.40002.48002.40002.48002.480010
Jul 23, 20242.48002.48002.48002.48002.4800-
Jul 22, 20242.48002.48002.48002.48002.4800-
Jul 19, 20242.46002.50002.46002.46002.46006,699
Jul 18, 20242.40002.40002.40002.40002.4000-
Jul 17, 20242.40002.40002.40002.40002.4000-
Jul 16, 20242.40002.40002.40002.40002.4000-
Jul 15, 20242.40002.40002.40002.40002.4000-
Jul 12, 20242.38002.38002.38002.38002.3800-
Jul 11, 20242.40002.40002.40002.40002.4000-
Jul 10, 20242.34002.40002.34002.40002.40002,929
Jul 9, 20242.34002.34002.34002.34002.340071
Jul 8, 20242.34002.42002.34002.42002.42003,000
Jul 5, 2024 0.0300 Dividend
Jul 5, 20242.34002.40002.34002.40002.40002,000
Jul 4, 20242.36002.42002.36002.42002.39007,000
Jul 3, 20242.36002.40002.32002.36002.330711,309
Jul 2, 20242.34002.34002.34002.34002.3110499
Jul 1, 20242.36002.40002.34002.38002.35053,001
Jun 28, 20242.42002.42002.28002.34002.311016,503
Jun 27, 20242.28002.42002.28002.42002.390016,448
Jun 26, 20242.22002.30002.22002.30002.271521,505
Jun 25, 20242.14002.20002.14002.20002.172713,273
Jun 24, 20242.14002.14002.14002.14002.1135-
Jun 21, 20242.12002.14002.12002.14002.11354,000
Jun 20, 20242.16002.16002.16002.16002.1332-
Jun 19, 20242.18002.18002.16002.16002.13324
Jun 18, 20242.12002.12002.12002.12002.0937-
Jun 17, 20242.18002.18002.12002.12002.09372,054
Jun 14, 20242.20002.20002.20002.20002.1727-
Jun 13, 20242.20002.20002.20002.20002.1727-
Jun 12, 20242.20002.20002.20002.20002.1727-
Jun 11, 20242.20002.20002.20002.20002.1727-
Jun 10, 20242.18002.18002.18002.18002.1530-
Jun 7, 20242.24002.24002.20002.20002.17272,000
Jun 6, 20242.28002.28002.28002.28002.2517-
Jun 5, 20242.28002.28002.28002.28002.2517-
Jun 4, 20242.16002.30002.16002.30002.27157,068
Jun 3, 20242.18002.18002.10002.16002.13323,459
May 31, 20242.22002.22002.22002.22002.1925-
May 30, 20242.22002.22002.20002.20002.17271
May 29, 20242.22002.22002.22002.22002.1925-
May 28, 20242.28002.28002.22002.22002.1925520
May 27, 20242.20002.20002.20002.20002.1727-
May 24, 20242.22002.22002.22002.22002.1925-
May 23, 20242.22002.22002.22002.22002.1925-
May 22, 20242.26002.26002.26002.26002.2320-
May 21, 20242.28002.30002.26002.26002.23205,000
May 20, 20242.22002.22002.22002.22002.1925-
May 17, 20242.16002.22002.16002.22002.19255,239
May 16, 20242.16002.16002.12002.12002.0937300
May 15, 20242.12002.12002.12002.12002.0937-
May 14, 20242.08002.14002.08002.12002.09372,059
May 13, 20242.12002.12002.02002.08002.05423,564
May 10, 20242.18002.18002.18002.18002.1530-
May 9, 20242.18002.18002.18002.18002.1530-
May 8, 20242.18002.18002.18002.18002.1530-
May 7, 20242.16002.18002.16002.18002.15302,850
May 6, 20242.14002.14002.10002.12002.09371,161
May 3, 20242.26002.26002.18002.18002.15303,949
May 2, 20242.28002.28002.28002.28002.2517-
Apr 30, 20242.28002.28002.26002.26002.23205,000
Apr 29, 20242.26002.26002.26002.26002.2320-
Apr 26, 20242.28002.28002.26002.26002.23201,381
Apr 25, 20242.26002.30002.26002.30002.271514,384
Apr 24, 20242.28002.28002.22002.26002.23209,209
Apr 23, 20242.30002.30002.26002.26002.23205,000
Apr 22, 20242.24002.24002.24002.24002.2122-
Apr 19, 20242.30002.30002.24002.24002.21221,061
Apr 18, 20242.30002.30002.24002.24002.21221,000
Apr 17, 20242.28002.28002.24002.24002.21227,448
Apr 16, 20242.24002.24002.24002.24002.2122-
Apr 15, 20242.28002.34002.26002.30002.271512,302

Related Tickers

ENGL.DE EV Digital Invest AG
0.3800
0.00%
 
FRS.DE FORIS AG
3.5800
0.00%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
CFX.DE Capital One Financial Corporation
143.00
0.00%
 
AEC1.DE American Express Company
225.90
+0.83%
 
BKHT.DE Brockhaus Technologies AG
16.10
-0.92%
 
M4I.DE Mastercard Incorporated
452.10
0.00%
 
HYQ.DE Hypoport SE
183.60
+4.44%
 
GLJ.DE Grenke AG
13.26
-0.30%
 
3V64.DE Visa Inc.
296.15
+0.20%