ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	17.450	17.550	17.150	17.150	15.426	1,014
2023-01-10	17.450	17.450	17.300	17.350	15.606	1,317
2023-01-09	17.500	17.700	17.300	17.350	15.606	2,987
2023-01-06	17.350	17.350	17.350	17.350	15.606	0
2023-01-05	17.450	17.700	17.300	17.300	15.561	1,353
2023-01-04	18.100	18.100	17.150	17.150	15.426	3,448
2023-01-03	17.850	18.000	17.600	17.900	16.101	5,052
2023-01-02	17.000	18.000	17.000	17.850	16.056	4,975
2022-12-30	15.800	16.900	15.500	16.900	15.202	11,555
2022-12-29	15.700	15.750	15.600	15.650	14.077	3,374
2022-12-28	15.950	16.000	15.600	15.600	14.032	6,419
2022-12-27	15.750	15.950	15.750	15.800	14.212	2,767
2022-12-23	15.800	15.900	15.600	15.600	14.032	3,251
2022-12-22	16.000	16.000	15.900	15.900	14.302	88
2022-12-21	15.850	16.000	15.850	16.000	14.392	5,656
2022-12-20	16.000	16.000	15.950	15.950	14.347	2,230
2022-12-19	16.650	16.750	15.850	15.850	14.257	5,905
2022-12-16	16.550	16.550	16.550	16.550	14.887	651
2022-12-15	16.200	16.450	16.200	16.450	14.797	1,489
2022-12-14	16.800	16.800	16.200	16.200	14.572	3,403
2022-12-13	16.600	17.450	16.600	16.800	15.112	8,877
2022-12-12	17.100	17.100	16.650	16.650	14.977	1,831
2022-12-09	17.350	17.350	17.250	17.250	15.516	19
2022-12-08	17.300	17.300	16.950	17.150	15.426	2,547
2022-12-07	17.600	17.600	17.450	17.450	15.696	645
2022-12-06	18.150	18.150	17.750	17.750	15.966	1,236
2022-12-05	19.600	19.600	18.500	18.500	16.641	3,338
2022-12-02	19.800	19.900	19.500	19.500	17.540	2,174
2022-12-01	19.650	20.000	19.650	20.000	17.990	1,293
2022-11-30	19.500	19.800	19.500	19.750	17.765	3,538
2022-11-29	19.200	19.500	19.050	19.350	17.405	5,467
2022-11-28	18.600	19.200	18.450	19.200	17.270	4,633
2022-11-25	18.500	18.850	18.500	18.850	16.956	403
2022-11-24	18.250	18.600	18.250	18.550	16.686	481
2022-11-23	18.200	18.200	18.050	18.100	16.281	2,965
2022-11-22	18.100	18.200	18.000	18.200	16.371	978
2022-11-21	18.000	18.650	17.850	18.000	16.191	304,557
2022-11-18	18.000	18.200	18.000	18.000	16.191	816
2022-11-17	17.150	18.000	17.150	17.700	15.921	2,310
2022-11-16	17.500	17.500	17.000	17.000	15.291	2,113
2022-11-15	17.050	17.700	17.050	17.500	15.741	6,115
2022-11-14	16.750	16.900	16.650	16.900	15.202	1,879
2022-11-11	16.650	17.000	16.550	16.600	14.932	6,451
2022-11-10	16.300	16.650	16.250	16.650	14.977	4,545
2022-11-09	16.450	16.500	16.100	16.200	14.572	2,055
2022-11-08	16.500	16.500	16.350	16.450	14.797	2,680
2022-11-07	16.400	16.600	16.200	16.350	14.707	2,905
2022-11-04	16.400	16.500	16.250	16.250	14.617	3,520
2022-11-03	16.450	16.450	16.250	16.250	14.617	1,648
2022-11-02	16.500	16.600	16.400	16.400	14.752	3,113
2022-11-01	16.450	16.650	16.250	16.250	14.617	6,293
2022-10-31	15.850	16.600	15.850	16.600	14.932	4,738
2022-10-28	15.550	15.950	15.550	15.850	14.257	2,238
2022-10-27	15.250	15.700	15.000	15.550	13.987	4,144
2022-10-26	15.100	15.650	15.000	15.450	13.897	5,727
2022-10-25	15.050	15.100	15.050	15.050	13.537	270
2022-10-24	15.000	15.000	14.950	15.000	13.492	1,242
2022-10-21	15.150	15.150	15.150	15.150	13.627	210
2022-10-20	15.150	15.150	15.000	15.100	13.582	405
2022-10-19	15.200	15.200	15.000	15.000	13.492	2,051

← NewerPage 17 of 22 · 1,275 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.