UK markets closed

ALBIS Leasing AG (ALG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
2.18000.0000 (0.00%)
At close: 05:36PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.18002.18002.18002.18002.18002,850
09 May 20242.18002.18002.18002.18002.1800-
08 May 20242.18002.18002.18002.18002.1800-
07 May 20242.16002.18002.16002.18002.18002,850
06 May 20242.14002.14002.10002.12002.12001,161
03 May 20242.26002.26002.18002.18002.18003,949
02 May 20242.28002.28002.28002.28002.2800-
30 Apr 20242.28002.28002.26002.26002.26005,000
29 Apr 20242.26002.26002.26002.26002.2600-
26 Apr 20242.28002.28002.26002.26002.26001,381
25 Apr 20242.26002.30002.26002.30002.300014,384
24 Apr 20242.28002.28002.22002.26002.26009,209
23 Apr 20242.30002.30002.26002.26002.26005,000
22 Apr 20242.24002.24002.24002.24002.2400-
19 Apr 20242.30002.30002.24002.24002.24001,061
18 Apr 20242.30002.30002.24002.24002.24001,000
17 Apr 20242.28002.28002.24002.24002.24007,448
16 Apr 20242.24002.24002.24002.24002.2400-
15 Apr 20242.28002.34002.26002.30002.300012,302
12 Apr 20242.26002.26002.26002.26002.26001,026
11 Apr 20242.20002.30002.20002.30002.300014,061
10 Apr 20242.18002.18002.18002.18002.1800-
09 Apr 20242.16002.16002.16002.16002.1600-
08 Apr 20242.14002.20002.14002.20002.20004,683
05 Apr 20242.08002.08002.08002.08002.08001,500
04 Apr 20242.06002.06002.04002.04002.04001,000
03 Apr 20242.00002.06001.96002.06002.06007,750
02 Apr 20242.00002.02001.98002.02002.020012,573
28 Mar 20242.06002.06002.06002.06002.0600-
27 Mar 20242.06002.06002.06002.06002.0600-
26 Mar 20242.06002.06002.06002.06002.0600-
25 Mar 20242.06002.06002.06002.06002.0600-
22 Mar 20242.06002.06002.06002.06002.0600-
21 Mar 20242.12002.12002.12002.12002.120013
20 Mar 20242.06002.06002.06002.06002.0600-
19 Mar 20242.06002.06002.06002.06002.0600-
18 Mar 20242.02002.08002.02002.02002.02005,842
15 Mar 20242.08002.08002.08002.08002.0800-
14 Mar 20242.16002.16002.08002.08002.08007,000
13 Mar 20242.04002.04002.04002.04002.0400605
12 Mar 20242.10002.10002.10002.10002.1000-
11 Mar 20242.06002.10002.06002.10002.1000200
08 Mar 20242.02002.02002.02002.02002.0200-
07 Mar 20241.99001.99001.99001.99001.9900-
06 Mar 20241.99001.99001.99001.99001.9900-
05 Mar 20241.99001.99001.99001.99001.9900-
04 Mar 20241.99001.99001.99001.99001.9900-
01 Mar 20242.04002.04002.04002.04002.0400-
29 Feb 20242.04002.04002.04002.04002.0400-
28 Feb 20242.04002.04002.04002.04002.0400-
27 Feb 20242.04002.04002.04002.04002.0400-
26 Feb 20241.98002.02001.98002.02002.02003,619
23 Feb 20242.00002.04002.00002.04002.04009,500
22 Feb 20242.00002.06002.00002.06002.0600110
21 Feb 20242.06002.06002.06002.06002.0600-
20 Feb 20242.00002.00002.00002.00002.00007,038
19 Feb 20242.06002.06002.06002.06002.0600-
16 Feb 20242.06002.06002.06002.06002.0600-
15 Feb 20242.02002.02002.00002.00002.00002,075
14 Feb 20242.10002.10002.10002.10002.1000-
13 Feb 20242.08002.08002.08002.08002.0800-
12 Feb 20242.06002.06002.06002.06002.0600-
09 Feb 20242.02002.08002.02002.08002.0800213
08 Feb 20242.08002.08002.08002.08002.0800-
07 Feb 20242.08002.08002.08002.08002.0800-
06 Feb 20242.06002.10002.06002.10002.10002,000
05 Feb 20242.04002.04002.04002.04002.0400-
02 Feb 20242.04002.04002.04002.04002.0400-
01 Feb 20242.06002.06002.04002.04002.0400113
31 Jan 20242.00002.04002.00002.04002.040050
30 Jan 20242.00002.04002.00002.04002.0400770
29 Jan 20242.14002.14002.02002.04002.04006,693
26 Jan 20242.02002.08002.00002.08002.08005,500
25 Jan 20242.02002.08002.02002.08002.08001
24 Jan 20242.08002.08002.08002.08002.0800-
23 Jan 20242.14002.14002.02002.08002.080011
22 Jan 20242.14002.14002.14002.14002.14002,019
19 Jan 20242.00002.08002.00002.08002.0800955
18 Jan 20242.08002.08002.08002.08002.08001
17 Jan 20242.04002.04002.04002.04002.0400-
16 Jan 20242.04002.04002.04002.04002.0400-
15 Jan 20242.08002.08002.04002.04002.040072
12 Jan 20242.04002.04002.04002.04002.0400-
11 Jan 20242.04002.04002.04002.04002.0400-
10 Jan 20242.02002.04002.00002.04002.04002,081
09 Jan 20242.02002.06002.02002.06002.06001
08 Jan 20242.06002.06002.06002.06002.0600-
05 Jan 20242.06002.06002.06002.06002.0600-
04 Jan 20242.08002.08002.02002.02002.0200104
03 Jan 20242.02002.06002.02002.06002.06002,028
02 Jan 20242.02002.02002.02002.02002.0200-
29 Dec 20232.02002.02001.96001.99001.99003,225
28 Dec 20232.06002.06002.06002.06002.0600-
27 Dec 20232.04002.04002.04002.04002.0400-
22 Dec 20232.06002.06002.06002.06002.0600-
21 Dec 20232.06002.06002.06002.06002.0600-
20 Dec 20232.06002.06002.06002.06002.0600-
19 Dec 20232.06002.06002.06002.06002.0600-
18 Dec 20232.06002.06002.06002.06002.0600-
15 Dec 20232.02002.12002.02002.06002.06002,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...