ALZCHEM GROUP N AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	49.000	49.000	48.300	48.300	47.014	862
2024-08-29	47.800	49.500	47.200	49.500	48.183	2,916
2024-08-28	49.600	49.600	46.200	47.500	46.236	8,901
2024-08-27	50.800	51.000	49.600	49.600	48.280	1,573
2024-08-26	51.000	51.200	50.400	50.800	49.448	2,499
2024-08-23	50.200	51.000	49.600	51.000	49.643	5,566
2024-08-22	50.600	51.400	50.000	50.000	48.669	2,747
2024-08-21	51.400	51.400	49.900	50.800	49.448	2,981
2024-08-20	52.200	52.200	51.400	51.600	50.227	3,228
2024-08-19	52.000	52.200	51.200	52.200	50.811	5,345
2024-08-16	51.800	52.000	51.400	52.000	50.616	5,834
2024-08-15	51.000	51.800	50.600	51.000	49.643	2,637
2024-08-14	52.200	52.200	50.200	52.200	50.811	3,613
2024-08-13	51.400	52.200	50.600	50.600	49.253	1,502
2024-08-12	52.200	52.200	51.000	51.000	49.643	5,386
2024-08-09	52.200	52.600	52.000	52.400	51.005	10,663
2024-08-08	51.600	52.200	50.400	51.800	50.421	2,832
2024-08-07	51.000	51.600	50.400	50.800	49.448	3,836
2024-08-06	50.800	51.200	48.200	50.800	49.448	4,843
2024-08-05	46.300	51.200	44.600	50.600	49.253	22,926
2024-08-02	51.200	52.000	50.200	51.800	50.421	9,322
2024-08-01	51.400	52.000	51.200	52.000	50.616	12,104
2024-07-31	50.200	51.600	50.200	51.000	49.643	3,672
2024-07-30	47.100	50.800	47.100	49.800	48.475	8,576
2024-07-29	49.200	51.400	47.000	48.000	46.722	9,834
2024-07-26	47.900	49.100	47.600	48.500	47.209	3,591
2024-07-25	47.900	47.900	45.600	47.500	46.236	5,798
2024-07-24	52.000	52.000	47.800	48.100	46.820	6,388
2024-07-23	50.800	52.800	50.800	51.800	50.421	11,303
2024-07-22	50.400	51.600	50.200	50.200	48.864	6,988
2024-07-19	51.800	52.000	49.400	49.600	48.280	5,431
2024-07-18	52.000	52.000	49.800	50.000	48.669	11,147
2024-07-17	51.600	53.000	50.600	51.600	50.227	6,494
2024-07-16	49.700	52.600	49.600	51.000	49.643	21,664
2024-07-15	48.900	50.000	48.900	49.800	48.475	5,537
2024-07-12	48.300	49.200	48.000	48.700	47.404	4,804
2024-07-11	46.900	48.800	46.900	48.700	47.404	2,923
2024-07-10	46.300	47.200	46.000	47.200	45.944	4,895
2024-07-09	46.500	46.600	45.100	46.100	44.873	13,489
2024-07-08	46.500	47.100	45.100	46.500	45.262	7,036
2024-07-05	47.900	48.200	47.000	47.000	45.749	5,199
2024-07-04	48.500	49.500	47.700	48.000	46.722	13,189
2024-07-03	47.600	49.200	47.600	48.400	47.112	2,339
2024-07-02	47.700	48.100	47.500	48.000	46.722	1,021
2024-07-01	48.300	48.400	47.200	47.700	46.430	2,366
2024-06-28	48.200	48.900	48.000	48.400	47.112	5,339
2024-06-27	49.600	49.600	48.200	48.600	47.306	10,441
2024-06-26	47.000	49.900	47.000	49.600	48.280	17,732
2024-06-25	47.700	47.800	46.500	47.200	45.944	6,204
2024-06-24	45.100	47.800	45.100	47.500	46.236	8,596
2024-06-21	46.100	46.200	45.400	45.400	44.192	6,823
2024-06-20	45.800	46.500	45.800	46.000	44.776	2,403
2024-06-19	45.700	46.700	45.400	45.800	44.581	7,333
2024-06-18	45.000	46.000	44.700	45.800	44.581	5,819
2024-06-17	43.700	44.800	43.200	44.700	43.510	6,920
2024-06-14	47.100	47.200	42.500	43.100	41.953	9,374
2024-06-13	46.100	47.600	46.000	46.000	44.776	6,190
2024-06-12	44.700	45.500	44.500	45.500	44.289	10,253
2024-06-11	44.700	45.000	44.000	44.800	43.608	17,232
2024-06-10	44.400	44.900	44.300	44.400	43.218	11,299

← NewerPage 10 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.