Albis Leasing Historical Data - ALG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Albis Leasing (ALG)
Albis Leasing (ALG) Historical

Albis Leasing (ALG)

2.76

0.02

(0.73%)

Closed November 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-1.42857142857	2.8	2.88	2.74	5921	2.78807499	DE
4	-0.04	-1.42857142857	2.8	2.9	2.74	5394	2.82721213	DE
12	0.24	9.52380952381	2.52	2.9	2.34	7046	2.66091427	DE
26	0.56	25.4545454545	2.2	2.9	2.16	5684	2.58159634	DE
52	0.7	33.9805825243	2.06	2.9	1.92	4226	2.51564452	DE
156	-0.56	-16.8674698795	3.32	3.36	1.92	4512	2.54952869	DE
260	0.1	3.75939849624	2.66	4.28	1.92	5290	2.9481458	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732051620	2.74	-0.04	-1.44	2.7799999	2.7799999	2.74	8
1731965220	2.7799999	0.02	0.72	2.7799999	2.88	2.7599999	5905
1731705960	2.7599999	-0.02	-0.72	2.7799999	2.7799999	2.7599999	2201
1731619560	2.7799999	0.02	0.72	2.7799999	2.86	2.7799999	1804
1731533160	2.7599999	-0.06	-2.13	2.8	2.8	2.7599999	8412
1731446820	2.82	0.02	0.71	2.8	2.82	2.7799999	11283
1731360420	2.8	0	0.00	2.82	2.82	2.7799999	1809
1731101220	2.8	0	0.00	2.7799999	2.8	2.7799999	2002
1731014760	2.8	-0.02	-0.71	2.8	2.8	2.8	1714
1730928360	2.82	0	0.00	2.8	2.82	2.7799999	22
1730841960	2.82	0.02	0.71	2.82	2.82	2.7799999	21111
1730755560	2.8	-0.02	-0.71	2.82	2.82	2.7599999	1754
1730496360	2.82	-0.02	-0.70	2.7799999	2.82	2.7599999	54
1730409960	2.84	0.02	0.71	2.86	2.86	2.84	70
1730323560	2.82	-0.04	-1.40	2.86	2.86	2.82	25
1730237160	2.86	0.08	2.88	2.7799999	2.86	2.7799999	754
1730150760	2.7799999	0	0.00	2.7799999	2.9	2.7799999	2263
1729887960	2.7799999	0	0.00	2.7799999	2.7799999	2.7799999	0
1729801560	2.7799999	-0.12	-4.14	2.82	2.82	2.7799999	11800
1729715160	2.9	0	0.00	2.9	2.9	2.8	2859
1729628760	2.9	0.12	4.32	2.8	2.9	2.8	26652
1729542360	2.7799999	0.12	4.51	2.7599999	2.7799999	2.7	14805
1729283160	2.66	0	0.00	2.66	2.66	2.66	19
1729196760	2.66	-0.08	-2.92	2.64	2.66	2.64	502
1729110360	2.74	0.08	3.01	2.7599999	2.7599999	2.66	32
1729023960	2.66	0	0.00	2.7	2.7	2.66	1011
1728937620	2.66	-0.08	-2.92	2.74	2.74	2.66	1513
1728678360	2.74	0.08	3.01	2.66	2.74	2.64	705
1728591960	2.66	0	0.00	2.66	2.7	2.66	1923
1728505560	2.66	-0.04	-1.48	2.7599999	2.7599999	2.66	5019
1728419160	2.7	0	0.00	2.7	2.7	2.7	20
1728332760	2.7	0.06	2.27	2.64	2.7	2.64	877
1728073560	2.64	0.02	0.76	2.64	2.64	2.64	36
1727987220	2.62	-0.04	-1.50	2.7599999	2.7599999	2.62	543
1727900820	2.66	0.04	1.53	2.7599999	2.7599999	2.66	488
1727814420	2.62	-0.06	-2.24	2.7599999	2.7599999	2.62	809
1727727960	2.68	0	0.00	2.68	2.68	2.68	0
1727468760	2.68	0.04	1.52	2.7599999	2.7599999	2.68	111
1727382360	2.64	-0.14	-5.04	2.64	2.64	2.64	2
1727295960	2.7799999	0.08	2.96	2.7799999	2.7799999	2.68	540
1727209560	2.7	-0.02	-0.74	2.7	2.7	2.7	100
1727123160	2.72	-0.02	-0.73	2.82	2.82	2.72	9566
1726864020	2.74	-0.1	-3.52	2.68	2.8	2.68	7258
1726777560	2.84	0.14	5.19	2.8	2.84	2.68	2540
1726691220	2.7	0.06	2.27	2.72	2.74	2.7	1067
1726604760	2.64	0.02	0.76	2.68	2.74	2.62	11602
1726518420	2.62	0.12	4.80	2.46	2.7	2.46	174250
1726259160	2.5	0.04	1.63	2.46	2.5	2.46	2706
1726172760	2.46	0	0.00	2.5	2.5	2.34	10264
1726086360	2.46	0.04	1.65	2.48	2.48	2.46	31
1725999960	2.42	-0.06	-2.42	2.48	2.48	2.42	2
1725913620	2.48	0.08	3.33	2.48	2.48	2.48	9
1725654360	2.4	-0.04	-1.64	2.42	2.42	2.4	3800
1725567960	2.44	0.02	0.83	2.46	2.46	2.42	2417
1725481560	2.42	0	0.00	2.42	2.42	2.42	0
1725395160	2.42	0	0.00	2.42	2.44	2.4	3498
1725308760	2.42	-0.04	-1.63	2.46	2.46	2.42	2500
1725049560	2.46	-0.06	-2.38	2.48	2.66	2.4	37680
1724963160	2.52	0	0.00	2.52	2.52	2.52	667
1724876760	2.52	0	0.00	2.52	2.52	2.52	100
1724790420	2.52	0.02	0.80	2.52	2.52	2.52	103
1724704020	2.5	0.02	0.81	2.5	2.5	2.5	4000
1724444820	2.48	0	0.00	2.48	2.52	2.48	9400
1724358420	2.48	0.08	3.33	2.5	2.5	2.48	6075
1724271960	2.4	-0.02	-0.83	2.4	2.4	2.4	1981
1724185560	2.42	0.1	4.31	2.38	2.42	2.38	4000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions