ALBIS Leasing AG ALG
XETR · Germany · Finance
€3.300.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.30 | 0.00% | €3.24 | €3.34 | €3.24 | 24.14K |
| 2026-09-30 | €3.30 | -1.20% | €3.34 | €3.34 | €3.28 | 756 |
| 2026-09-29 | €3.34 | 0.00% | €3.36 | €3.36 | €3.34 | 66 |
| 2026-09-28 | €3.34 | -0.60% | €3.34 | €3.34 | €3.34 | 0 |
| 2026-09-25 | €3.36 | +0.60% | €3.34 | €3.36 | €3.34 | 15 |
| 2026-09-24 | €3.34 | 0.00% | €3.34 | €3.36 | €3.30 | 494 |
| 2026-09-23 | €3.34 | 0.00% | €3.34 | €3.34 | €3.30 | 378 |
| 2026-09-22 | €3.34 | 0.00% | €3.30 | €3.34 | €3.30 | 27 |
| 2026-09-21 | €3.34 | 0.00% | €3.34 | €3.34 | €3.30 | 1.21K |
| 2026-09-18 | €3.34 | 0.00% | €3.34 | €3.34 | €3.34 | 0 |
| 2026-09-17 | €3.34 | 0.00% | €3.34 | €3.34 | €3.34 | 0 |
| 2026-09-16 | €3.34 | +3.09% | €3.24 | €3.34 | €3.24 | 12.96K |
| 2026-09-15 | €3.24 | 0.00% | €3.24 | €3.24 | €3.24 | 4 |
| 2026-09-14 | €3.24 | 0.00% | €3.24 | €3.24 | €3.24 | 0 |
| 2026-09-11 | €3.24 | -1.82% | €3.24 | €3.24 | €3.24 | 0 |
| 2026-09-10 | €3.30 | 0.00% | €3.30 | €3.30 | €3.20 | 1.07K |
| 2026-09-09 | €3.30 | 0.00% | €3.30 | €3.30 | €3.20 | 850 |
| 2026-09-08 | €3.30 | +1.23% | €3.26 | €3.30 | €3.26 | 1.23K |
| 2026-09-07 | €3.26 | 0.00% | €3.26 | €3.26 | €3.26 | 0 |
| 2026-09-04 | €3.26 | 0.00% | €3.30 | €3.30 | €3.20 | 12.33K |
| 2026-09-03 | €3.26 | +1.87% | €3.20 | €3.26 | €3.20 | 750 |
| 2026-09-02 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 962 |
| 2026-09-01 | €3.20 | +4.58% | €3.18 | €3.26 | €3.18 | 4.50K |
| 2026-08-31 | €3.06 | -1.92% | €3.02 | €3.06 | €3.02 | 434 |
| 2026-08-28 | €3.12 | 0.00% | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-27 | €3.12 | 0.00% | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-26 | €3.12 | 0.00% | €3.12 | €3.12 | €3.12 | 0 |
| 2026-08-25 | €3.12 | -2.50% | €3.28 | €3.28 | €3.10 | 1.56K |
| 2026-08-24 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-21 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-20 | €3.20 | 0.00% | €3.12 | €3.20 | €3.12 | 3.69K |
| 2026-08-19 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-18 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-17 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-14 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-13 | €3.20 | +3.23% | €3.20 | €3.20 | €3.20 | 0 |
| 2026-08-12 | €3.10 | +1.31% | €3.10 | €3.10 | €3.10 | 0 |
| 2026-08-11 | €3.06 | -6.71% | €3.26 | €3.26 | €3.04 | 5.27K |
| 2026-08-10 | €3.28 | +0.61% | €3.30 | €3.30 | €3.28 | 1.25K |
| 2026-08-07 | €3.26 | -1.21% | €3.26 | €3.26 | €3.26 | 648 |
| 2026-08-06 | €3.30 | +0.61% | €3.28 | €3.30 | €3.28 | 1.05K |
| 2026-08-05 | €3.28 | 0.00% | €3.30 | €3.30 | €3.28 | 161 |
| 2026-08-04 | €3.28 | 0.00% | €3.30 | €3.30 | €3.28 | 230 |
| 2026-08-03 | €3.28 | +0.61% | €3.26 | €3.28 | €3.26 | 1.10K |
| 2026-07-31 | €3.26 | 0.00% | €3.18 | €3.26 | €3.18 | 526 |
| 2026-07-30 | €3.26 | +1.87% | €3.24 | €3.26 | €3.18 | 311 |
| 2026-07-29 | €3.20 | +1.27% | €3.18 | €3.20 | €3.14 | 210 |
| 2026-07-28 | €3.16 | +1.28% | €3.14 | €3.16 | €3.14 | 100 |
| 2026-07-27 | €3.12 | +5.41% | €2.98 | €3.12 | €2.98 | 1.86K |
| 2026-07-24 | €2.96 | +2.07% | €2.92 | €2.96 | €2.92 | 1.50K |
| 2026-07-23 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-07-22 | €2.90 | +2.11% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-07-21 | €2.84 | 0.00% | €2.76 | €2.84 | €2.76 | 10 |
| 2026-07-20 | €2.84 | 0.00% | €2.76 | €2.84 | €2.76 | 10 |
| 2026-07-17 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-07-16 | €2.84 | -0.70% | €2.76 | €2.84 | €2.76 | 10 |
| 2026-07-15 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 100 |
| 2026-07-14 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-07-13 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-07-10 | €2.86 | -0.69% | €2.88 | €2.88 | €2.86 | 1 |
| 2026-07-09 | €2.88 | +0.70% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-07-08 | €2.86 | +0.70% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-07-07 | €2.84 | +1.43% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-07-06 | €2.80 | -0.71% | €2.72 | €2.80 | €2.72 | 18 |
| 2026-07-03 | €2.82 | -0.70% | €2.82 | €2.82 | €2.82 | 0 |
| 2026-07-02 | €2.84 | +1.43% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-07-01 | €2.80 | -1.41% | €2.88 | €2.88 | €2.80 | 13 |
| 2026-06-30 | €2.84 | 0.00% | €2.84 | €2.84 | €2.84 | 0 |
| 2026-06-29 | €2.84 | -0.70% | €2.82 | €2.84 | €2.82 | 1.32K |
| 2026-06-26 | €2.86 | -2.72% | €3.00 | €3.00 | €2.86 | 109 |
| 2026-06-25 | €2.94 | 0.00% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-06-24 | €2.94 | +2.08% | €2.96 | €2.96 | €2.94 | 9 |
| 2026-06-23 | €2.88 | +2.86% | €2.78 | €2.88 | €2.78 | 2.00K |
| 2026-06-22 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-06-19 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 3 |
| 2026-06-18 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 14 |
| 2026-06-17 | €2.80 | -2.10% | €2.80 | €2.80 | €2.78 | 238 |
| 2026-06-16 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-06-15 | €2.86 | -0.69% | €2.80 | €2.86 | €2.80 | 167 |
| 2026-06-12 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-06-11 | €2.88 | 0.00% | €2.80 | €2.88 | €2.80 | 510 |
| 2026-06-10 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-06-09 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-06-08 | €2.88 | 0.00% | €2.80 | €2.88 | €2.80 | 3 |
| 2026-06-05 | €2.88 | +0.70% | €2.88 | €2.88 | €2.88 | 0 |
| 2026-06-04 | €2.86 | 0.00% | €2.80 | €2.86 | €2.80 | 3 |
| 2026-06-03 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-06-02 | €2.86 | 0.00% | €2.86 | €2.86 | €2.86 | 0 |
| 2026-06-01 | €2.86 | 0.00% | €2.80 | €2.86 | €2.80 | 45 |
| 2026-05-29 | €2.86 | +0.70% | €2.80 | €2.86 | €2.80 | 50 |