ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	18.500	19.300	18.350	19.300	18.279	3,051
2023-06-29	17.950	18.450	17.700	18.450	17.474	1,294
2023-06-28	17.800	17.900	17.750	17.800	16.858	2,084
2023-06-27	18.000	18.000	17.850	17.850	16.905	493
2023-06-26	18.000	18.000	17.550	17.850	16.905	2,411
2023-06-23	18.350	18.350	18.050	18.050	17.095	303
2023-06-22	18.300	18.300	18.200	18.250	17.284	838
2023-06-21	18.800	18.800	18.300	18.300	17.332	1,927
2023-06-20	18.650	19.000	18.650	18.700	17.710	6,512
2023-06-19	18.750	19.050	18.700	18.800	17.805	7,032
2023-06-16	18.900	18.950	18.800	18.800	17.805	666
2023-06-15	18.800	19.100	18.800	19.000	17.994	1,100
2023-06-14	18.950	18.950	18.950	18.950	17.947	0
2023-06-13	18.950	18.950	18.900	18.900	17.900	1,097
2023-06-12	18.700	18.950	18.700	18.950	17.947	753
2023-06-09	18.400	18.850	18.400	18.850	17.852	1,030
2023-06-08	18.400	18.400	18.400	18.400	17.426	0
2023-06-07	18.200	18.450	18.050	18.450	17.474	4,121
2023-06-06	18.050	18.300	18.050	18.300	17.332	1,079
2023-06-05	18.650	18.650	18.000	18.200	17.237	3,666
2023-06-02	18.650	18.700	18.400	18.700	17.710	2,404
2023-06-01	18.550	18.800	18.500	18.800	17.805	1,663
2023-05-31	18.900	18.900	18.550	18.700	17.710	3,273
2023-05-30	19.000	19.000	18.950	19.000	17.994	172
2023-05-29	19.050	19.050	19.050	19.050	18.042	0
2023-05-26	19.100	19.100	19.100	19.100	18.089	1
2023-05-25	19.100	19.100	18.950	18.950	17.947	269
2023-05-24	19.050	19.100	19.000	19.000	17.994	6,683
2023-05-23	19.100	19.100	19.100	19.100	18.089	379
2023-05-22	19.000	19.150	19.000	19.100	18.089	3,783
2023-05-19	19.100	19.150	18.950	19.100	18.089	442
2023-05-18	19.650	19.650	19.200	19.200	18.184	2,011
2023-05-17	20.000	20.000	19.600	19.750	18.705	5,034
2023-05-16	20.100	20.200	20.100	20.200	19.131	1,335
2023-05-15	20.100	20.400	20.100	20.300	19.226	2,183
2023-05-12	19.850	20.200	19.850	20.000	18.942	5,541
2023-05-11	21.000	21.300	20.700	20.900	18.800	7,750
2023-05-10	20.800	20.900	20.300	20.800	18.710	11,328
2023-05-09	19.750	20.400	19.750	20.400	18.350	4,636
2023-05-08	19.250	19.750	19.250	19.650	17.675	8,744
2023-05-05	19.300	19.400	19.100	19.100	17.180	5,377
2023-05-04	19.250	19.350	19.150	19.200	17.270	2,176
2023-05-03	19.050	19.200	18.950	19.100	17.180	7,959
2023-05-02	19.000	19.550	18.950	19.100	17.180	10,853
2023-04-28	19.150	19.750	18.900	19.000	17.090	13,601
2023-04-27	18.950	19.100	18.950	19.000	17.090	2,817
2023-04-26	19.050	19.100	18.950	19.000	17.090	4,659
2023-04-25	19.000	19.100	18.900	19.050	17.135	1,887
2023-04-24	19.400	19.400	19.050	19.150	17.225	1,961
2023-04-21	19.000	19.300	19.000	19.300	17.360	4,061
2023-04-20	18.950	19.100	18.950	19.050	17.135	3,994
2023-04-19	19.100	19.100	18.900	19.000	17.090	1,172
2023-04-18	19.150	19.350	19.100	19.150	17.225	4,282
2023-04-17	19.050	19.200	18.900	19.000	17.090	6,599
2023-04-14	19.000	19.100	18.950	19.100	17.180	1,503
2023-04-13	19.100	19.100	19.000	19.000	17.090	10,929
2023-04-12	19.250	19.300	18.950	19.000	17.090	8,551
2023-04-11	19.200	19.300	19.150	19.150	17.225	6,242
2023-04-06	18.950	19.200	18.950	19.050	17.135	2,332
2023-04-05	19.200	19.250	19.100	19.150	17.225	1,884

← NewerPage 15 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.