ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	44.400	44.900	44.300	44.400	43.218	11,299
2024-06-07	43.900	44.900	43.700	44.600	43.413	13,308
2024-06-06	42.000	44.000	42.000	43.800	42.634	6,878
2024-06-05	40.000	41.800	40.000	41.800	40.687	4,417
2024-06-04	40.900	40.900	39.500	40.400	39.325	12,423
2024-06-03	41.000	41.000	39.200	40.300	39.227	20,148
2024-05-31	42.900	42.900	41.400	42.000	40.882	10,543
2024-05-30	42.900	43.200	42.000	42.400	41.272	17,245
2024-05-29	44.300	44.300	42.500	43.400	42.245	6,174
2024-05-28	44.600	44.800	44.100	44.500	43.316	3,589
2024-05-27	44.200	45.000	43.900	44.800	43.608	7,746
2024-05-24	44.000	44.400	43.800	44.200	43.024	6,100
2024-05-23	43.500	44.200	43.200	44.000	42.829	4,583
2024-05-22	43.800	43.900	43.000	43.700	42.537	6,409
2024-05-21	43.600	44.400	43.500	44.100	42.926	5,360
2024-05-20	43.700	44.200	43.700	44.200	43.024	1,781
2024-05-17	42.600	44.200	42.600	44.000	42.829	3,979
2024-05-16	44.200	44.200	42.000	43.300	42.148	7,388
2024-05-15	44.600	45.600	43.200	44.800	43.608	9,099
2024-05-14	41.900	44.200	41.400	44.200	43.024	26,361
2024-05-13	43.700	43.700	41.100	42.000	40.882	28,126
2024-05-10	43.000	43.900	41.500	43.400	42.245	24,866
2024-05-09	44.500	44.500	42.800	43.300	42.148	5,277
2024-05-08	43.200	44.800	43.200	44.800	43.608	7,729
2024-05-07	44.900	44.900	43.200	44.400	42.050	11,362
2024-05-06	42.100	45.000	42.100	44.800	42.429	17,068
2024-05-03	44.400	44.700	43.300	43.800	41.482	8,108
2024-05-02	45.600	46.000	43.800	44.000	41.671	11,181
2024-04-30	45.600	46.000	44.800	45.600	43.187	13,748
2024-04-29	46.100	46.500	42.400	45.300	42.903	22,340
2024-04-26	45.600	46.500	45.300	45.800	43.376	28,932
2024-04-25	47.900	48.000	40.100	44.900	42.524	65,924
2024-04-24	46.400	47.700	46.400	47.300	44.797	18,414
2024-04-23	46.200	47.000	46.100	46.700	44.228	10,425
2024-04-22	46.800	46.800	44.700	46.600	44.134	12,864
2024-04-19	46.800	46.900	45.900	46.700	44.228	8,883
2024-04-18	46.100	47.000	45.800	46.100	43.660	21,575
2024-04-17	43.900	46.000	43.700	45.900	43.471	17,736
2024-04-16	44.000	45.000	42.700	43.800	41.482	17,273
2024-04-15	43.500	44.500	43.200	44.500	42.145	24,198
2024-04-12	43.600	43.700	42.800	43.600	41.293	22,310
2024-04-11	43.200	43.400	41.400	43.300	41.008	24,154
2024-04-10	42.500	43.800	42.400	43.700	41.387	34,308
2024-04-09	40.900	42.500	40.900	42.500	40.251	16,326
2024-04-08	40.100	43.000	40.000	40.400	38.262	22,915
2024-04-05	39.800	40.100	39.500	40.100	37.978	18,908
2024-04-04	38.900	40.000	38.700	39.800	37.694	20,250
2024-04-03	37.900	39.000	37.200	38.700	36.652	10,717
2024-04-02	37.400	37.800	36.800	37.800	35.800	8,584
2024-03-28	36.800	37.400	36.600	36.900	34.947	18,953
2024-03-27	35.200	37.700	34.500	37.000	35.042	23,818
2024-03-26	34.400	35.300	34.000	35.300	33.432	8,478
2024-03-25	33.700	34.500	33.000	34.500	32.674	9,524
2024-03-22	33.900	34.400	31.700	33.300	31.538	17,409
2024-03-21	32.900	34.500	32.200	34.400	32.579	14,852
2024-03-20	32.400	32.900	32.100	32.900	31.159	17,916
2024-03-19	32.000	32.800	32.000	32.500	30.780	14,871
2024-03-18	30.300	31.700	30.300	31.400	29.738	15,108
2024-03-15	29.000	29.500	29.000	29.400	27.844	1,628
2024-03-14	29.500	29.800	28.900	29.400	27.844	8,745

← NewerPage 11 of 22 · 1,279 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.