XETRA - Delayed Quote EUR

ALBIS Leasing AG (ALG.DE)

Compare
2.7800
0.0000
(0.00%)
At close: January 20 at 5:36:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.78002.78002.78002.78002.78005,818
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
Apr 12, 20242.26002.26002.26002.26002.23201,026
Apr 11, 20242.20002.30002.20002.30002.271514,061
Apr 10, 20242.18002.18002.18002.18002.1530-
Apr 9, 20242.16002.16002.16002.16002.1332-
Apr 8, 20242.14002.20002.14002.20002.17274,683
Apr 5, 20242.08002.08002.08002.08002.05421,500
Apr 4, 20242.06002.06002.04002.04002.01471,000
Apr 3, 20242.00002.06001.96002.06002.03457,750
Apr 2, 20242.00002.02001.98002.02001.995012,573
Mar 28, 20242.06002.06002.06002.06002.0345-
Mar 27, 20242.06002.06002.06002.06002.0345-
Mar 26, 20242.06002.06002.06002.06002.0345-
Mar 25, 20242.06002.06002.06002.06002.0345-
Mar 22, 20242.06002.06002.06002.06002.0345-
Mar 21, 20242.12002.12002.12002.12002.093713
Mar 20, 20242.06002.06002.06002.06002.0345-
Mar 19, 20242.06002.06002.06002.06002.0345-
Mar 18, 20242.02002.08002.02002.02001.99505,842
Mar 15, 20242.08002.08002.08002.08002.0542-
Mar 14, 20242.16002.16002.08002.08002.05427,000
Mar 13, 20242.04002.04002.04002.04002.0147605
Mar 12, 20242.10002.10002.10002.10002.0740-
Mar 11, 20242.06002.10002.06002.10002.0740200
Mar 8, 20242.02002.02002.02002.02001.9950-
Mar 7, 20241.99001.99001.99001.99001.9653-
Mar 6, 20241.99001.99001.99001.99001.9653-
Mar 5, 20241.99001.99001.99001.99001.9653-
Mar 4, 20241.99001.99001.99001.99001.9653-
Mar 1, 20242.04002.04002.04002.04002.0147-
Feb 29, 20242.04002.04002.04002.04002.0147-
Feb 28, 20242.04002.04002.04002.04002.0147-
Feb 27, 20242.04002.04002.04002.04002.0147-
Feb 26, 20241.98002.02001.98002.02001.99503,619
Feb 23, 20242.00002.04002.00002.04002.01479,500
Feb 22, 20242.00002.06002.00002.06002.0345110
Feb 21, 20242.06002.06002.06002.06002.0345-
Feb 20, 20242.00002.00002.00002.00001.97527,038
Feb 19, 20242.06002.06002.06002.06002.0345-
Feb 16, 20242.06002.06002.06002.06002.0345-
Feb 15, 20242.02002.02002.00002.00001.97522,075
Feb 14, 20242.10002.10002.10002.10002.0740-
Feb 13, 20242.08002.08002.08002.08002.0542-
Feb 12, 20242.06002.06002.06002.06002.0345-
Feb 9, 20242.02002.08002.02002.08002.0542213
Feb 8, 20242.08002.08002.08002.08002.0542-
Feb 7, 20242.08002.08002.08002.08002.0542-
Feb 6, 20242.06002.10002.06002.10002.07402,000
Feb 5, 20242.04002.04002.04002.04002.0147-
Feb 2, 20242.04002.04002.04002.04002.0147-
Feb 1, 20242.06002.06002.04002.04002.0147113
Jan 31, 20242.00002.04002.00002.04002.014750
Jan 30, 20242.00002.04002.00002.04002.0147770
Jan 29, 20242.14002.14002.02002.04002.01476,693
Jan 26, 20242.02002.08002.00002.08002.05425,500
Jan 25, 20242.02002.08002.02002.08002.05421
Jan 24, 20242.08002.08002.08002.08002.0542-
Jan 23, 20242.14002.14002.02002.08002.054211
Jan 22, 20242.14002.14002.14002.14002.11352,019

Related Tickers

ENGL.DE EV Digital Invest AG
0.7250
-2.03%
 
FRS.DE FORIS AG
2.6800
+0.75%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
CFX.DE Capital One Financial Corporation
185.00
-1.07%
 
AEC1.DE American Express Company
302.50
-0.82%
 
GLJ.DE Grenke AG
16.82
+0.48%
 
M4I.DE Mastercard Incorporated
510.50
-0.12%
 
HYQ.DE Hypoport SE
199.80
+7.36%
 
3V64.DE Visa Inc.
310.35
+0.16%
 
2PP.DE PayPal Holdings, Inc.
88.24
-1.96%