ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	25.100	25.500	25.000	25.400	24.056	760
2023-12-14	24.100	25.300	24.100	25.300	23.961	2,276
2023-12-13	25.400	25.500	23.700	24.300	23.014	16,212
2023-12-12	25.600	25.600	25.100	25.200	23.866	2,439
2023-12-11	25.300	25.900	25.000	25.500	24.150	5,311
2023-12-08	25.800	26.000	25.300	25.600	24.245	5,015
2023-12-07	25.900	26.000	25.400	26.000	24.624	14,530
2023-12-06	25.300	26.000	24.800	25.600	24.245	29,439
2023-12-05	24.600	25.800	24.500	25.100	23.772	13,761
2023-12-04	24.800	24.900	24.000	24.900	23.582	6,548
2023-12-01	24.500	25.000	24.300	24.600	23.298	9,585
2023-11-30	24.700	24.800	24.100	24.500	23.203	6,748
2023-11-29	24.000	24.700	24.000	24.500	23.203	9,160
2023-11-28	24.100	24.200	24.000	24.100	22.825	2,527
2023-11-27	24.100	24.500	24.000	24.100	22.825	12,930
2023-11-24	24.200	24.500	23.800	23.800	22.540	3,542
2023-11-23	23.200	24.300	22.800	24.300	23.014	9,788
2023-11-22	23.800	23.800	22.700	23.100	21.878	2,081
2023-11-21	22.600	23.900	22.500	23.900	22.635	7,889
2023-11-20	23.200	23.200	22.500	22.500	21.309	700
2023-11-17	23.400	23.900	22.500	23.100	21.878	4,450
2023-11-16	22.900	23.700	22.800	23.700	22.446	4,223
2023-11-15	23.100	23.400	22.900	23.100	21.878	2,012
2023-11-14	22.500	23.300	22.500	22.900	21.688	6,227
2023-11-13	22.900	22.900	22.200	22.500	21.309	2,202
2023-11-10	22.100	22.900	21.800	22.900	21.688	10,262
2023-11-09	21.900	22.300	21.600	22.300	21.120	4,512
2023-11-08	21.800	21.900	21.800	21.800	20.646	954
2023-11-07	22.100	22.100	21.500	21.700	20.552	1,876
2023-11-06	22.300	22.300	21.700	22.100	20.930	4,885
2023-11-03	22.200	22.200	21.900	22.100	20.930	3,040
2023-11-02	22.300	22.400	22.000	22.200	21.025	2,913
2023-11-01	22.000	22.700	21.900	22.700	21.499	9,105
2023-10-31	21.500	22.100	21.500	22.100	20.930	3,998
2023-10-30	21.300	21.600	20.700	21.300	20.173	5,655
2023-10-27	21.100	21.500	21.000	21.500	20.362	3,173
2023-10-26	19.900	21.100	19.850	21.100	19.983	8,921
2023-10-25	19.600	19.900	19.100	19.700	18.657	10,302
2023-10-24	19.850	19.850	19.550	19.550	18.515	4,028
2023-10-23	20.100	20.100	19.650	19.800	18.752	3,800
2023-10-20	20.000	20.300	19.700	20.000	18.942	1,200
2023-10-19	20.100	21.500	20.000	21.000	19.889	5,364
2023-10-18	19.750	20.600	19.400	20.600	19.510	9,002
2023-10-17	20.100	20.100	19.750	19.950	18.894	1,102
2023-10-16	20.500	20.500	20.000	20.100	19.036	2,136
2023-10-13	20.300	20.600	20.000	20.600	19.510	1,790
2023-10-12	21.900	21.900	19.700	20.200	19.131	2,048
2023-10-11	19.950	22.000	19.950	22.000	20.836	3,298
2023-10-10	20.000	20.000	20.000	20.000	18.942	72
2023-10-09	19.650	20.000	19.600	19.700	18.657	2,108
2023-10-06	19.850	20.000	19.700	19.750	18.705	1,480
2023-10-05	19.600	19.800	19.600	19.800	18.752	1,278
2023-10-04	19.600	19.700	19.400	19.700	18.657	3,396
2023-10-03	19.600	19.700	19.600	19.650	18.610	295
2023-10-02	19.950	19.950	19.750	19.750	18.705	1,091
2023-09-29	20.000	20.100	19.750	19.750	18.705	4,032
2023-09-28	20.000	20.000	19.900	19.900	18.847	811
2023-09-27	19.600	20.000	19.600	19.850	18.800	2,890
2023-09-26	19.750	19.750	19.750	19.750	18.705	0
2023-09-25	20.200	20.500	19.550	19.550	18.515	4,556

← NewerPage 13 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.