Canada markets closed

ALBIS Leasing AG (ALG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.1800+0.0400 (+1.87%)
At close: 08:01AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.18002.18002.18002.18002.1800-
May 02, 20242.14002.14002.14002.14002.1400-
Apr 30, 20242.14002.14002.14002.14002.1400-
Apr 29, 20242.14002.14002.14002.14002.1400-
Apr 26, 20242.22002.22002.22002.22002.2200-
Apr 25, 20242.22002.22002.22002.22002.2200-
Apr 24, 20242.22002.22002.22002.22002.2200-
Apr 23, 20242.20002.20002.20002.20002.2000-
Apr 22, 20242.20002.20002.20002.20002.2000-
Apr 19, 20242.22002.22002.22002.22002.2200-
Apr 18, 20242.22002.22002.22002.22002.2200-
Apr 17, 20242.16002.16002.16002.16002.1600-
Apr 16, 20242.18002.18002.18002.18002.1800-
Apr 15, 20242.16002.16002.16002.16002.1600-
Apr 12, 20242.22002.22002.22002.22002.2200-
Apr 11, 20242.06002.06002.06002.06002.0600-
Apr 10, 20242.06002.06002.06002.06002.0600-
Apr 09, 20242.08002.08002.08002.08002.0800-
Apr 08, 20241.98001.98001.98001.98001.9800-
Apr 05, 20241.95001.95001.95001.95001.9500-
Apr 04, 20241.94001.94001.94001.94001.9400-
Apr 03, 20241.93002.00001.93001.96001.9600995
Apr 02, 20241.96001.96001.96001.96001.9600-
Mar 28, 20241.98001.98001.98001.98001.9800-
Mar 27, 20241.98001.98001.98001.98001.9800-
Mar 26, 20241.98001.98001.98001.98001.9800-
Mar 25, 20241.98001.98001.98001.98001.9800-
Mar 22, 20242.02002.02002.02002.02002.0200-
Mar 21, 20241.98001.98001.98001.98001.9800-
Mar 20, 20241.98001.98001.98001.98001.9800-
Mar 19, 20241.98001.98001.98001.98001.9800-
Mar 18, 20241.98002.02001.98002.02002.02001,000
Mar 15, 20241.98001.98001.98001.98001.9800-
Mar 14, 20241.98001.98001.98001.98001.9800-
Mar 13, 20241.99001.99001.99001.99001.9900-
Mar 12, 20242.00002.00002.00002.00002.0000-
Mar 11, 20241.98001.98001.98001.98001.9800-
Mar 08, 20241.98001.98001.98001.98001.9800-
Mar 07, 20241.98001.98001.98001.98001.9800-
Mar 06, 20241.98001.98001.98001.98001.9800-
Mar 05, 20241.98001.98001.98001.98001.9800-
Mar 04, 20241.98001.98001.98001.98001.9800-
Mar 01, 20241.98001.98001.98001.98001.9800-
Feb 29, 20241.98001.98001.98001.98001.9800-
Feb 28, 20241.98001.98001.98001.98001.9800-
Feb 27, 20241.98001.98001.98001.98001.9800-
Feb 26, 20241.98001.98001.98001.98001.9800-
Feb 23, 20241.98001.98001.98001.98001.9800-
Feb 22, 20241.98001.98001.98001.98001.9800-
Feb 21, 20241.98001.98001.98001.98001.9800-
Feb 20, 20241.98001.98001.98001.98001.9800-
Feb 19, 20241.98001.98001.98001.98001.9800-
Feb 16, 20241.98001.98001.98001.98001.9800-
Feb 15, 20241.98001.98001.98001.98001.9800-
Feb 14, 20241.98001.98001.98001.98001.9800-
Feb 13, 20241.98001.98001.98001.98001.9800-
Feb 12, 20241.98001.98001.98001.98001.9800-
Feb 09, 20241.98001.98001.98001.98001.9800-
Feb 08, 20241.98001.98001.98001.98001.9800-
Feb 07, 20241.98001.98001.98001.98001.9800-
Feb 06, 20241.98001.98001.98001.98001.9800-
Feb 05, 20241.98001.98001.98001.98001.9800-
Feb 02, 20241.98001.98001.98001.98001.9800-
Feb 01, 20241.98001.98001.98001.98001.9800-
Jan 31, 20241.98001.98001.98001.98001.9800-
Jan 30, 20241.98001.98001.98001.98001.9800-
Jan 29, 20241.98001.98001.98001.98001.9800-
Jan 26, 20241.98001.98001.98001.98001.9800-
Jan 25, 20241.98001.98001.98001.98001.9800-
Jan 24, 20241.98001.98001.98001.98001.9800-
Jan 23, 20241.98001.98001.98001.98001.9800-
Jan 22, 20241.99001.99001.99001.99001.9900-
Jan 19, 20241.98001.98001.98001.98001.9800-
Jan 18, 20241.98001.98001.98001.98001.9800-
Jan 17, 20241.98001.98001.98001.98001.9800-
Jan 16, 20241.98001.98001.98001.98001.9800-
Jan 15, 20241.98001.98001.98001.98001.9800-
Jan 12, 20241.98001.98001.98001.98001.9800-
Jan 11, 20241.98001.98001.98001.98001.9800-
Jan 10, 20241.98002.00001.98002.00002.0000-
Jan 09, 20241.98001.98001.98001.98001.9800-
Jan 08, 20241.98001.98001.98001.98001.9800-
Jan 05, 20241.98001.98001.98001.98001.9800-
Jan 04, 20241.98001.98001.98001.98001.9800-
Jan 03, 20241.94001.94001.94001.94001.9400-
Jan 02, 20241.97001.97001.97001.97001.9700-
Dec 29, 20231.98001.98001.98001.98001.98002,156
Dec 28, 20231.98001.98001.98001.98001.9800-
Dec 27, 20231.98001.98001.98001.98001.9800-
Dec 22, 20231.98001.98001.98001.98001.9800-
Dec 21, 20231.98001.98001.98001.98001.9800-
Dec 20, 20231.98001.98001.98001.98001.9800-
Dec 19, 20231.98001.98001.98001.98001.9800-
Dec 18, 20231.96001.96001.96001.96001.9600-
Dec 15, 20231.85001.85001.85001.85001.8500-
Dec 14, 20232.02002.02001.94001.94001.9400999
Dec 13, 20232.02002.02002.02002.02002.0200-
Dec 12, 20232.02002.02002.02002.02002.0200-
Dec 11, 20232.06002.06002.06002.06002.0600-
Dec 08, 20232.06002.06002.06002.06002.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...