ALZCHEM GROUP N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 162.00 | 163.80 | 160.40 | 163.80 | 163.80 | 8,705 |
| 2026-10-16 | 162.00 | 164.70 | 160.90 | 162.50 | 162.50 | 9,393 |
| 2026-10-15 | 161.00 | 162.00 | 159.10 | 161.00 | 161.00 | 15,954 |
| 2026-10-14 | 160.90 | 164.30 | 159.60 | 161.40 | 161.40 | 11,212 |
| 2026-10-13 | 160.40 | 163.40 | 160.40 | 162.20 | 162.20 | 6,554 |
| 2026-10-12 | 160.60 | 164.00 | 160.20 | 162.10 | 162.10 | 14,266 |
| 2026-10-09 | 160.30 | 164.20 | 160.30 | 162.90 | 162.90 | 9,453 |
| 2026-10-08 | 159.80 | 164.00 | 159.80 | 160.00 | 160.00 | 13,890 |
| 2026-10-07 | 160.60 | 164.80 | 160.30 | 162.10 | 162.10 | 15,988 |
| 2026-10-06 | 157.90 | 164.80 | 157.90 | 163.00 | 163.00 | 11,966 |
| 2026-10-05 | 156.00 | 160.40 | 156.00 | 159.00 | 159.00 | 29,693 |
| 2026-10-02 | 158.20 | 160.10 | 156.00 | 157.00 | 157.00 | 56,279 |
| 2026-10-01 | 162.00 | 163.80 | 157.60 | 158.10 | 158.10 | 47,937 |
| 2026-09-30 | 164.80 | 165.00 | 162.00 | 163.00 | 163.00 | 15,903 |
| 2026-09-29 | 160.00 | 163.70 | 160.00 | 162.40 | 162.40 | 9,221 |
| 2026-09-28 | 162.00 | 166.80 | 161.30 | 161.30 | 161.30 | 8,691 |
| 2026-09-25 | 162.50 | 163.00 | 159.00 | 162.90 | 162.90 | 7,800 |
| 2026-09-24 | 158.60 | 162.30 | 157.90 | 160.00 | 160.00 | 31,125 |
| 2026-09-23 | 164.30 | 167.90 | 160.90 | 160.90 | 160.90 | 24,224 |
| 2026-09-22 | 162.00 | 168.40 | 158.80 | 166.70 | 166.70 | 9,754 |
| 2026-09-21 | 163.74 | 165.46 | 160.76 | 162.66 | 162.66 | 7,749 |
| 2026-09-18 | 159.00 | 169.54 | 159.00 | 165.64 | 165.64 | 23,038 |
| 2026-09-17 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0 |
| 2026-09-16 | 160.20 | 161.00 | 159.50 | 159.80 | 159.80 | 23,359 |
| 2026-09-15 | 159.10 | 161.10 | 159.10 | 160.40 | 160.40 | 17,286 |
| 2026-09-14 | 160.00 | 161.20 | 159.00 | 159.50 | 159.50 | 30,246 |
| 2026-09-11 | 165.40 | 166.00 | 160.00 | 160.40 | 160.40 | 13,818 |
| 2026-09-10 | 161.30 | 165.00 | 161.30 | 164.20 | 164.20 | 16,945 |
| 2026-09-09 | 165.40 | 166.30 | 161.40 | 162.50 | 162.50 | 12,977 |
| 2026-09-08 | 162.40 | 165.70 | 162.30 | 165.30 | 165.30 | 8,732 |
| 2026-09-07 | 163.20 | 163.70 | 162.10 | 163.70 | 163.70 | 5,250 |
| 2026-09-04 | 164.30 | 165.20 | 162.00 | 163.20 | 163.20 | 10,162 |
| 2026-09-03 | 163.10 | 164.40 | 162.00 | 162.80 | 162.80 | 15,793 |
| 2026-09-02 | 161.30 | 164.40 | 160.50 | 162.80 | 162.80 | 12,349 |
| 2026-09-01 | 165.00 | 165.70 | 160.40 | 161.20 | 161.20 | 24,981 |
| 2026-08-31 | 166.90 | 167.40 | 164.50 | 164.60 | 164.60 | 30,353 |
| 2026-08-28 | 165.50 | 168.00 | 164.40 | 166.50 | 166.50 | 8,302 |
| 2026-08-27 | 161.10 | 166.30 | 161.10 | 164.00 | 164.00 | 12,673 |
| 2026-08-26 | 163.40 | 165.30 | 161.30 | 162.40 | 162.40 | 15,954 |
| 2026-08-25 | 162.60 | 166.90 | 161.50 | 162.20 | 162.20 | 11,218 |
| 2026-08-24 | 160.10 | 162.80 | 160.00 | 161.90 | 161.90 | 8,333 |
| 2026-08-21 | 158.60 | 161.30 | 158.50 | 160.00 | 160.00 | 10,878 |
| 2026-08-20 | 160.70 | 160.70 | 158.00 | 158.10 | 158.10 | 14,344 |
| 2026-08-19 | 161.40 | 161.60 | 157.10 | 159.50 | 159.50 | 13,424 |
| 2026-08-18 | 163.20 | 165.90 | 161.10 | 161.30 | 161.30 | 16,047 |
| 2026-08-17 | 163.60 | 167.40 | 163.60 | 164.40 | 164.40 | 24,927 |
| 2026-08-14 | 161.70 | 166.00 | 161.30 | 164.50 | 164.50 | 18,770 |
| 2026-08-13 | 159.10 | 162.10 | 155.40 | 160.70 | 160.70 | 26,025 |
| 2026-08-12 | 159.80 | 164.10 | 154.90 | 160.00 | 160.00 | 73,084 |
| 2026-08-11 | 157.20 | 163.00 | 154.20 | 160.50 | 160.50 | 45,038 |
| 2026-08-10 | 159.80 | 161.00 | 154.70 | 157.20 | 157.20 | 26,199 |
| 2026-08-07 | 158.00 | 160.70 | 157.90 | 157.90 | 157.90 | 20,526 |
| 2026-08-06 | 156.90 | 161.40 | 156.90 | 157.20 | 157.20 | 22,958 |
| 2026-08-05 | 155.00 | 164.00 | 155.00 | 157.90 | 157.90 | 27,674 |
| 2026-08-04 | 155.00 | 158.80 | 152.30 | 156.70 | 156.70 | 58,132 |
| 2026-08-03 | 156.80 | 159.70 | 154.00 | 154.60 | 154.60 | 64,426 |
| 2026-07-31 | 160.60 | 161.80 | 153.90 | 153.90 | 153.90 | 35,504 |
| 2026-07-30 | 172.10 | 181.00 | 153.90 | 153.90 | 153.90 | 66,464 |
| 2026-07-29 | 174.70 | 175.10 | 171.80 | 174.00 | 174.00 | 25,779 |
| 2026-07-28 | 174.40 | 174.50 | 170.80 | 173.30 | 173.30 | 18,066 |
Page 1 of 22 · 1,278 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 2.1000 EUR |
| 2025-05-09 | 1.8000 EUR |
| 2024-05-08 | 1.2000 EUR |
| 2023-05-12 | 1.0500 EUR |
| 2022-05-06 | 1.0000 EUR |
| 2021-05-13 | 0.7700 EUR |
| 2020-05-20 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.