ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	20.400	20.700	20.300	20.300	19.226	607
2023-09-21	20.000	20.000	19.950	19.950	18.894	2,885
2023-09-20	20.000	20.000	19.900	20.000	18.942	9,839
2023-09-19	20.000	20.000	19.800	20.000	18.942	4,635
2023-09-18	20.000	20.000	19.750	19.900	18.847	9,799
2023-09-15	19.800	20.000	19.550	19.950	18.894	6,337
2023-09-14	19.600	19.600	19.400	19.600	18.563	10,176
2023-09-13	20.000	20.000	19.500	19.550	18.515	5,672
2023-09-12	20.000	20.000	19.800	19.900	18.847	1,200
2023-09-11	19.800	20.000	19.800	20.000	18.942	2,131
2023-09-08	20.200	20.200	19.600	20.000	18.942	3,750
2023-09-07	20.200	20.200	19.950	20.200	19.131	1,478
2023-09-06	20.200	20.200	20.200	20.200	19.131	0
2023-09-05	20.400	20.500	20.300	20.300	19.226	1,000
2023-09-04	20.300	20.500	20.200	20.400	19.320	3,070
2023-09-01	20.500	20.500	20.300	20.300	19.226	840
2023-08-31	20.400	20.500	20.100	20.500	19.415	3,437
2023-08-30	20.500	20.500	20.300	20.400	19.320	1,274
2023-08-29	20.800	20.900	20.500	20.500	19.415	190
2023-08-28	20.700	21.000	20.700	20.700	19.605	1,899
2023-08-25	21.200	21.200	20.900	20.900	19.794	986
2023-08-24	21.000	21.300	21.000	21.100	19.983	2,077
2023-08-23	21.200	21.300	21.200	21.200	20.078	1,635
2023-08-22	20.900	21.300	20.900	21.100	19.983	3,032
2023-08-21	20.300	20.700	20.300	20.700	19.605	2,199
2023-08-18	21.200	21.200	20.000	20.300	19.226	4,032
2023-08-17	22.200	22.200	20.800	21.000	19.889	6,224
2023-08-16	22.400	22.500	22.000	22.000	20.836	13,488
2023-08-15	22.100	22.500	22.100	22.300	21.120	3,421
2023-08-14	20.800	23.000	20.600	22.100	20.930	27,003
2023-08-11	19.650	21.200	19.650	20.600	19.510	9,812
2023-08-10	18.950	19.550	18.900	19.500	18.468	7,986
2023-08-09	18.800	18.800	18.600	18.800	17.805	1,677
2023-08-08	18.800	18.800	18.750	18.750	17.758	100
2023-08-07	19.000	19.000	18.650	18.650	17.663	986
2023-08-04	18.850	19.150	18.850	19.000	17.994	3,932
2023-08-03	18.950	19.000	18.850	19.000	17.994	598
2023-08-02	18.950	19.000	18.800	18.800	17.805	766
2023-08-01	19.350	19.350	18.850	18.950	17.947	2,915
2023-07-31	19.400	19.400	19.250	19.350	18.326	3,200
2023-07-28	19.200	19.850	19.200	19.400	18.373	4,323
2023-07-27	19.100	19.150	19.100	19.100	18.089	780
2023-07-26	19.100	19.100	19.100	19.100	18.089	897
2023-07-25	19.150	19.150	19.150	19.150	18.137	26
2023-07-24	19.150	19.150	19.100	19.150	18.137	368
2023-07-21	19.100	19.150	19.100	19.150	18.137	368
2023-07-20	19.150	19.150	19.100	19.100	18.089	123
2023-07-19	19.100	19.100	18.800	19.050	18.042	2,506
2023-07-18	18.600	19.000	18.600	19.000	17.994	3,033
2023-07-17	18.900	18.900	18.600	18.650	17.663	1,881
2023-07-14	19.100	19.100	19.050	19.050	18.042	300
2023-07-13	18.700	19.000	18.700	19.000	17.994	1,285
2023-07-12	18.550	18.800	18.150	18.550	17.568	5,745
2023-07-11	18.850	18.850	18.500	18.550	17.568	720
2023-07-10	18.900	18.900	18.700	18.700	17.710	1,262
2023-07-07	18.950	19.000	18.950	18.950	17.947	530
2023-07-06	18.900	19.050	18.900	18.950	17.947	253
2023-07-05	19.000	19.000	19.000	19.000	17.994	5
2023-07-04	19.000	19.100	18.900	18.900	17.900	1,443
2023-07-03	19.300	19.300	19.000	19.100	18.089	1,137

← NewerPage 14 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.