ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	19.100	19.200	19.050	19.200	17.270	1,968
2023-04-03	19.350	19.350	19.100	19.100	17.180	3,171
2023-03-31	19.300	19.400	19.150	19.200	17.270	5,941
2023-03-30	19.350	19.450	19.250	19.250	17.315	5,839
2023-03-29	19.250	19.500	19.250	19.350	17.405	1,784
2023-03-28	19.300	19.400	19.200	19.250	17.315	7,437
2023-03-27	19.300	19.300	19.150	19.250	17.315	963
2023-03-24	19.550	19.550	19.350	19.350	17.405	1,967
2023-03-23	19.400	19.650	19.400	19.550	17.585	18,589
2023-03-22	19.000	19.250	19.000	19.250	17.315	11,355
2023-03-21	19.000	19.250	19.000	19.000	17.090	6,317
2023-03-20	19.000	19.100	18.700	19.000	17.090	5,979
2023-03-17	19.100	19.100	18.850	19.000	17.090	6,309
2023-03-16	18.950	19.300	18.800	19.200	17.270	8,112
2023-03-15	19.050	19.200	18.800	18.800	16.911	4,284
2023-03-14	19.200	19.200	18.800	18.900	17.001	8,310
2023-03-13	19.200	19.200	18.750	19.150	17.225	7,407
2023-03-10	18.650	19.000	18.400	18.950	17.045	8,706
2023-03-09	18.850	19.000	18.700	18.800	16.911	28,047
2023-03-08	19.300	19.300	18.750	18.800	16.911	22,482
2023-03-07	19.800	19.900	19.150	19.200	17.270	13,657
2023-03-06	20.400	20.500	19.500	19.700	17.720	21,118
2023-03-03	20.500	20.600	20.300	20.300	18.260	4,731
2023-03-02	19.800	20.800	19.600	20.500	18.440	12,717
2023-03-01	20.400	20.400	19.300	19.900	17.900	10,518
2023-02-28	19.500	20.400	19.500	20.400	18.350	15,650
2023-02-27	18.800	18.800	18.450	18.800	16.911	2,804
2023-02-24	19.150	19.150	18.850	18.850	16.956	1,929
2023-02-23	18.850	19.300	18.800	19.300	17.360	4,623
2023-02-22	19.100	19.100	18.600	18.700	16.821	2,308
2023-02-21	18.700	19.250	18.700	18.800	16.911	5,780
2023-02-20	18.000	18.650	17.950	18.650	16.776	5,145
2023-02-17	18.200	18.200	17.900	18.050	16.236	2,779
2023-02-16	18.300	18.300	18.000	18.000	16.191	1,096
2023-02-15	18.350	18.350	18.200	18.200	16.371	1,073
2023-02-14	18.500	18.500	18.250	18.250	16.416	4,665
2023-02-13	18.850	18.850	18.600	18.600	16.731	3,020
2023-02-10	18.400	18.500	18.200	18.500	16.641	3,055
2023-02-09	18.150	18.400	18.150	18.400	16.551	2,386
2023-02-08	18.450	18.450	17.300	18.000	16.191	12,022
2023-02-07	19.500	19.650	18.450	18.550	16.686	15,496
2023-02-06	19.750	19.750	19.250	19.500	17.540	3,562
2023-02-03	19.200	19.400	19.150	19.400	17.450	1,376
2023-02-02	19.200	19.200	19.100	19.200	17.270	388
2023-02-01	19.350	19.350	19.200	19.200	17.270	949
2023-01-31	19.150	19.250	19.100	19.200	17.270	4,116
2023-01-30	19.700	19.700	18.750	19.000	17.090	7,087
2023-01-27	19.400	19.650	19.400	19.650	17.675	2,769
2023-01-26	19.100	19.500	19.100	19.500	17.540	8,398
2023-01-25	18.850	19.400	18.600	19.100	17.180	6,251
2023-01-24	18.500	18.900	18.500	18.850	16.956	2,276
2023-01-23	18.100	18.400	18.100	18.400	16.551	4,448
2023-01-20	18.000	18.000	17.850	18.000	16.191	743
2023-01-19	17.850	17.850	17.850	17.850	16.056	6
2023-01-18	17.850	18.000	17.800	18.000	16.191	3,721
2023-01-17	18.100	18.100	17.700	17.750	15.966	212
2023-01-16	18.250	18.700	17.900	18.000	16.191	4,220
2023-01-13	17.600	18.400	17.450	18.100	16.281	5,083
2023-01-12	17.400	17.450	17.400	17.450	15.696	926
2023-01-11	17.450	17.550	17.150	17.150	15.426	1,014

← NewerPage 16 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.