Australia markets close in 55 minutes

ALBIS Leasing AG (ALG.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.1800-0.1000 (-4.39%)
At close: 09:40PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.28002.28002.18002.18002.1800-
21 May 20242.14002.28002.14002.28002.2800-
20 May 20242.20002.22002.14002.16002.1600-
17 May 20242.12002.22002.10002.20002.2000-
16 May 20242.10002.12002.10002.12002.1200-
15 May 20242.10002.10002.10002.10002.1000-
14 May 20242.08002.10002.02002.10002.1000-
13 May 20242.16002.16002.08002.08002.0800-
10 May 20242.16002.16002.16002.16002.1600-
09 May 20242.16002.16002.16002.16002.1600-
08 May 20242.16002.16002.16002.16002.1600-
07 May 20242.10002.16002.10002.16002.1600-
06 May 20242.14002.18002.10002.10002.1000-
03 May 20242.28002.28002.14002.14002.1400-
02 May 20242.24002.28002.24002.28002.2800-
30 Apr 20242.24002.26002.24002.24002.2400-
29 Apr 20242.24002.26002.24002.24002.2400-
26 Apr 20242.30002.30002.26002.26002.2600-
25 Apr 20242.28002.30002.24002.30002.3000-
24 Apr 20242.30002.30002.26002.28002.2800-
23 Apr 20242.22002.30002.22002.30002.3000-
22 Apr 20242.22002.26002.22002.22002.2200-
19 Apr 20242.24002.24002.22002.22002.2200-
18 Apr 20242.24002.24002.24002.24002.2400-
17 Apr 20242.26002.26002.22002.24002.2400-
16 Apr 20242.22002.26002.22002.26002.2600-
15 Apr 20242.22002.30002.22002.30002.3000-
12 Apr 20242.24002.28002.22002.22002.2200-
11 Apr 20242.16002.30002.16002.24002.2400-
10 Apr 20242.14002.16002.14002.16002.1600-
09 Apr 20242.20002.20002.14002.14002.1400-
08 Apr 20242.08002.20002.08002.20002.2000-
05 Apr 20242.02002.08002.02002.08002.0800-
04 Apr 20241.98002.02001.98002.02002.0200-
03 Apr 20242.04002.04001.97001.98001.98001,000
02 Apr 20241.99002.06001.96001.96001.9600-
28 Mar 20241.99002.06001.99001.99001.9900-
27 Mar 20241.99002.06001.99001.99001.9900-
26 Mar 20241.99002.06001.99002.06002.0600-
25 Mar 20242.06002.06001.99001.99001.9900-
22 Mar 20242.12002.12002.06002.06002.0600-
21 Mar 20242.06002.12002.06002.12002.1200-
20 Mar 20242.02002.06002.02002.06002.0600-
19 Mar 20242.02002.04002.02002.04002.0400-
18 Mar 20242.08002.08001.98002.02002.02007,914
15 Mar 20242.08002.08001.98002.06002.06002,000
14 Mar 20242.02002.08002.02002.08002.0800-
13 Mar 20242.02002.02002.02002.02002.0200-
12 Mar 20242.04002.04002.00002.02002.0200-
11 Mar 20242.02002.04002.00002.04002.0400-
08 Mar 20242.02002.02001.99002.02002.0200-
07 Mar 20242.02002.02001.99002.02002.0200-
06 Mar 20241.98002.02001.98002.02002.02001,086
05 Mar 20242.02002.02001.94001.94001.9400-
04 Mar 20242.02002.02001.99002.02002.0200-
01 Mar 20242.04002.04002.02002.02002.0200-
29 Feb 20242.02002.02002.02002.02002.0200-
28 Feb 20242.02002.02002.02002.02002.0200-
27 Feb 20242.02002.02002.02002.02002.0200-
26 Feb 20242.02002.02001.99001.99001.9900-
23 Feb 20242.02002.04001.99001.99001.9900-
22 Feb 20242.02002.04002.02002.02002.0200-
21 Feb 20241.99002.06001.99001.99001.9900-
20 Feb 20241.99002.06001.99001.99001.9900-
19 Feb 20241.99002.06001.99001.99001.9900-
16 Feb 20241.99002.06001.99001.99001.9900-
15 Feb 20242.00002.08001.99001.99001.9900-
14 Feb 20241.99002.08001.99002.00002.0000-
13 Feb 20241.99002.08001.99001.99001.9900-
12 Feb 20242.00002.08001.99001.99001.9900-
09 Feb 20241.99002.08001.99002.00002.0000-
08 Feb 20242.04002.10001.99001.99001.9900-
07 Feb 20242.04002.10002.04002.04002.0400-
06 Feb 20242.02002.08002.02002.04002.0400-
05 Feb 20242.02002.02002.02002.02002.0200-
02 Feb 20242.04002.04002.02002.02002.0200-
01 Feb 20242.04002.04002.02002.04002.0400-
31 Jan 20242.04002.04002.02002.04002.0400-
30 Jan 20242.04002.04002.02002.04002.0400-
29 Jan 20242.06002.10002.02002.04002.0400-
26 Jan 20242.08002.08002.06002.06002.0600-
25 Jan 20242.08002.08002.08002.08002.0800-
24 Jan 20242.08002.08002.08002.08002.0800-
23 Jan 20242.08002.08002.08002.08002.0800-
22 Jan 20242.06002.08002.06002.08002.0800-
19 Jan 20242.08002.08002.04002.06002.0600-
18 Jan 20242.04002.08002.04002.08002.0800-
17 Jan 20242.04002.04002.04002.04002.0400-
16 Jan 20242.04002.04002.04002.04002.0400-
15 Jan 20242.04002.04002.04002.04002.0400-
12 Jan 20242.04002.04002.04002.04002.0400-
11 Jan 20242.04002.04002.04002.04002.0400-
10 Jan 20242.04002.04002.04002.04002.0400-
09 Jan 20242.04002.04002.04002.04002.0400-
08 Jan 20242.04002.04002.04002.04002.0400-
05 Jan 20242.04002.04002.04002.04002.0400-
04 Jan 20242.00002.06002.00002.02002.0200-
03 Jan 20242.00002.04002.00002.04002.0400-
02 Jan 20242.00002.00001.99002.00002.0000-
29 Dec 20231.99002.04001.99001.99001.9900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...