ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	29.200	29.500	29.100	29.300	27.749	3,393
2024-03-12	29.300	29.500	28.800	29.000	27.465	10,081
2024-03-11	29.700	30.000	28.800	29.000	27.465	8,631
2024-03-08	28.900	29.800	28.700	29.700	28.128	4,111
2024-03-07	30.000	30.000	28.000	28.700	27.181	20,964
2024-03-06	27.900	29.900	27.800	29.800	28.223	13,521
2024-03-05	27.500	28.000	27.500	27.900	26.423	5,641
2024-03-04	27.000	27.600	27.000	27.500	26.045	6,079
2024-03-01	26.200	27.500	26.200	27.200	25.761	17,386
2024-02-29	26.000	26.000	25.800	25.900	24.529	6,940
2024-02-28	26.100	26.100	25.800	26.100	24.719	7,302
2024-02-27	25.800	26.100	25.800	26.100	24.719	2,548
2024-02-26	25.300	26.000	25.300	25.800	24.435	5,900
2024-02-23	25.500	25.700	25.200	25.300	23.961	2,474
2024-02-22	24.600	25.300	24.600	25.300	23.961	8,293
2024-02-21	23.800	24.900	23.800	24.900	23.582	10,656
2024-02-20	23.400	24.200	23.400	24.200	22.919	2,302
2024-02-19	23.000	23.400	22.800	23.400	22.162	1,154
2024-02-16	22.600	22.900	22.200	22.700	21.499	29,076
2024-02-15	22.800	23.000	22.600	22.900	21.688	4,005
2024-02-14	22.900	23.000	22.600	22.900	21.688	2,942
2024-02-13	22.600	23.000	22.600	22.900	21.688	4,682
2024-02-12	22.700	23.300	22.700	22.900	21.688	4,500
2024-02-09	23.400	23.500	22.800	23.200	21.972	5,113
2024-02-08	22.700	22.900	22.400	22.800	21.593	6,316
2024-02-07	23.500	23.500	22.500	22.800	21.593	4,807
2024-02-06	23.200	23.700	23.200	23.600	22.351	3,560
2024-02-05	23.200	23.600	23.200	23.600	22.351	2,219
2024-02-02	23.500	23.500	23.200	23.400	22.162	5,492
2024-02-01	23.800	24.000	23.400	23.500	22.256	5,145
2024-01-31	24.100	24.100	23.300	23.600	22.351	5,563
2024-01-30	24.300	24.700	24.000	24.000	22.730	4,365
2024-01-29	24.700	24.700	23.000	24.600	23.298	5,648
2024-01-26	25.100	25.200	25.000	25.200	23.866	1,051
2024-01-25	25.700	25.700	25.100	25.300	23.961	1,820
2024-01-24	25.000	25.700	25.000	25.700	24.340	2,756
2024-01-23	24.600	25.200	24.600	25.200	23.866	2,073
2024-01-22	25.200	25.200	24.800	24.900	23.582	2,957
2024-01-19	25.100	25.500	24.800	25.200	23.866	3,311
2024-01-18	25.400	25.500	25.100	25.200	23.866	5,626
2024-01-17	25.700	26.000	25.100	25.400	24.056	3,191
2024-01-16	25.600	26.200	25.600	25.700	24.340	3,129
2024-01-15	26.200	26.300	25.400	25.400	24.056	3,430
2024-01-12	25.500	25.800	24.700	25.800	24.435	2,117
2024-01-11	25.500	27.100	25.200	25.200	23.866	8,609
2024-01-10	26.100	26.100	25.300	25.500	24.150	1,001
2024-01-09	26.200	26.200	25.500	25.800	24.435	3,485
2024-01-08	26.600	26.700	25.900	26.100	24.719	10,988
2024-01-05	25.800	26.700	25.400	26.300	24.908	5,768
2024-01-04	26.500	26.600	25.200	25.800	24.435	11,381
2024-01-03	26.200	26.400	26.000	26.400	25.003	952
2024-01-02	26.000	26.200	24.900	26.200	24.813	17,204
2023-12-29	25.900	26.400	25.500	26.000	24.624	3,699
2023-12-28	25.700	25.900	25.400	25.900	24.529	2,307
2023-12-27	25.400	26.000	25.000	25.600	24.245	7,771
2023-12-22	25.400	25.800	25.100	25.500	24.150	2,867
2023-12-21	25.100	25.700	24.900	25.400	24.056	2,543
2023-12-20	26.300	26.300	24.500	25.200	23.866	6,769
2023-12-19	26.200	26.300	25.700	25.800	24.435	3,167
2023-12-18	25.400	26.300	24.900	26.300	24.908	9,867

← NewerPage 12 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.