Australia markets close in 4 hours 25 minutes

ALBIS Leasing AG (ALG.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1200-0.1000 (-4.50%)
At close: 09:55PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.18002.26002.12002.12002.1200-
02 May 20242.14002.26002.14002.22002.2200-
30 Apr 20242.14002.28002.14002.20002.2000-
29 Apr 20242.14002.24002.14002.20002.2000-
26 Apr 20242.22002.28002.20002.20002.20002,628
25 Apr 20242.22002.28002.22002.24002.2400-
24 Apr 20242.22002.30002.22002.22002.2200134
23 Apr 20242.20002.30002.20002.24002.2400-
22 Apr 20242.20002.24002.20002.20002.2000-
19 Apr 20242.22002.22002.18002.20002.2000-
18 Apr 20242.22002.24002.20002.22002.2200-
17 Apr 20242.16002.22002.14002.22002.2200-
16 Apr 20242.20002.22002.16002.22002.2200-
15 Apr 20242.16002.30002.16002.20002.2000-
12 Apr 20242.22002.26002.18002.20002.2000-
11 Apr 20242.06002.28002.06002.24002.2400-
10 Apr 20242.06002.14002.06002.12002.1200-
09 Apr 20242.10002.12002.10002.10002.1000-
08 Apr 20241.98002.10001.98002.10002.1000-
05 Apr 20241.95002.08001.95002.04002.0400-
04 Apr 20241.94001.99001.94001.97001.9700-
03 Apr 20241.96002.00001.95001.95001.9500-
02 Apr 20241.96002.00001.94001.95001.9500-
28 Mar 20241.98002.00001.98001.98001.9800-
27 Mar 20241.98002.00001.98001.98001.9800-
26 Mar 20241.98002.00001.98001.98001.9800-
25 Mar 20242.00002.00001.98001.98001.9800-
22 Mar 20242.02002.02002.00002.02002.0200-
21 Mar 20241.98002.02001.98002.02002.0200-
20 Mar 20241.98002.02001.98002.02002.0200-
19 Mar 20241.98001.98001.98001.98001.9800-
18 Mar 20241.98002.02001.98001.98001.9800-
15 Mar 20241.98002.02001.98002.02002.0200-
14 Mar 20241.98002.08001.98002.02002.0200-
13 Mar 20241.99002.04001.99002.02002.0200-
12 Mar 20242.00002.04002.00002.04002.0400-
11 Mar 20241.98002.06001.98002.04002.0400200
08 Mar 20241.98001.98001.98001.98001.98005,500
07 Mar 20241.98001.98001.98001.98001.9800-
06 Mar 20241.98001.98001.98001.98001.9800-
05 Mar 20241.96001.98001.96001.98001.9800-
04 Mar 20241.98001.98001.98001.98001.9800-
01 Mar 20241.98001.99001.98001.99001.9900-
29 Feb 20241.98001.99001.98001.99001.9900-
28 Feb 20241.98001.99001.97001.99001.9900-
27 Feb 20241.98001.99001.97001.99001.9900-
26 Feb 20241.98001.98001.97001.98001.9800-
23 Feb 20241.98002.00001.98001.98001.9800-
22 Feb 20241.98002.02001.98002.02002.0200-
21 Feb 20241.98002.02001.98001.98001.9800-
20 Feb 20241.98002.00001.98001.98001.9800-
19 Feb 20241.98002.00001.98001.98001.9800-
16 Feb 20241.98002.00001.98001.98001.9800-
15 Feb 20241.98002.02001.98001.98001.9800-
14 Feb 20241.98002.02001.98001.99001.9900-
13 Feb 20241.98002.02001.98001.98001.9800-
12 Feb 20241.98002.02001.98001.98001.9800-
09 Feb 20241.98002.04001.98001.99001.9900-
08 Feb 20241.98002.04001.98001.98001.9800-
07 Feb 20241.98002.04001.98002.02002.0200-
06 Feb 20241.98002.02001.98002.02002.0200-
05 Feb 20241.98002.00001.98001.99001.9900-
02 Feb 20241.98002.00001.97001.98001.9800-
01 Feb 20241.98002.02001.98001.99001.99006,000
31 Jan 20241.98002.00001.98001.98001.9800-
30 Jan 20241.98002.00001.98001.98001.9800-
29 Jan 20241.98002.04001.98001.99001.9900-
26 Jan 20241.98002.02001.98002.02002.0200-
25 Jan 20241.98002.02001.98002.02002.0200-
24 Jan 20242.02002.04002.00002.02002.0200-
23 Jan 20241.98002.04001.98002.04002.0400-
22 Jan 20241.99002.04001.99002.02002.0200-
19 Jan 20241.98002.06001.98002.06002.0600-
18 Jan 20241.98002.00001.98001.99001.9900-
17 Jan 20241.98002.00001.98001.99001.9900-
16 Jan 20241.98002.00001.98001.99001.9900-
15 Jan 20242.00002.00001.99001.99001.9900-
12 Jan 20241.98002.00001.98001.99001.9900-
11 Jan 20241.98002.00001.98002.00002.0000-
10 Jan 20241.98002.02001.98001.99001.9900-
09 Jan 20241.98002.02001.98001.99001.9900-
08 Jan 20241.98002.02001.98002.02002.0200-
05 Jan 20241.98002.02001.98002.00002.0000-
04 Jan 20241.98002.06001.98002.00002.0000-
03 Jan 20241.97002.02001.97002.00002.0000-
02 Jan 20241.97002.00001.97001.97001.9700-
29 Dec 20231.98002.02001.96001.96001.9600660
28 Dec 20231.98002.02001.98001.99001.9900-
27 Dec 20231.98002.02001.98002.02002.0200-
22 Dec 20231.98002.02001.98002.02002.0200-
21 Dec 20231.98002.02001.98002.02002.0200-
20 Dec 20231.98002.02001.98002.02002.0200-
19 Dec 20231.98002.02001.98002.02002.0200-
18 Dec 20232.02002.02002.00002.02002.0200-
15 Dec 20231.85001.85001.85001.85001.8500-
14 Dec 20232.02002.04001.90001.90001.9000-
13 Dec 20232.02002.04002.02002.02002.0200-
12 Dec 20232.02002.04002.02002.02002.0200-
11 Dec 20232.08002.12002.02002.02002.0200-
08 Dec 20232.08002.08002.08002.08002.0800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...