ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	15.150	15.150	15.000	15.050	13.537	1,786
2022-10-17	15.200	15.200	15.000	15.050	13.537	2,324
2022-10-14	15.150	15.300	15.050	15.150	13.627	1,007
2022-10-13	15.000	15.000	15.000	15.000	13.492	880
2022-10-12	15.000	15.400	14.800	15.150	13.627	9,158
2022-10-11	15.100	15.350	15.050	15.150	13.627	2,925
2022-10-10	15.300	15.300	15.000	15.250	13.717	12,526
2022-10-07	16.000	16.000	15.450	15.450	13.897	3,367
2022-10-06	16.250	16.250	16.000	16.050	14.437	701
2022-10-05	16.700	16.700	16.400	16.400	14.752	1,126
2022-10-04	16.700	16.750	16.700	16.750	15.067	71
2022-10-03	16.450	16.600	16.450	16.600	14.932	112
2022-09-30	15.700	16.350	15.700	16.350	14.707	2,972
2022-09-29	15.650	15.700	15.650	15.700	14.122	133
2022-09-28	15.600	15.600	15.500	15.550	13.987	4,628
2022-09-27	16.050	16.050	15.600	15.600	14.032	977
2022-09-26	16.200	16.300	16.200	16.300	14.662	14
2022-09-23	16.750	16.800	16.300	16.300	14.662	1,317
2022-09-22	16.200	17.000	16.200	16.900	15.202	794
2022-09-21	16.400	16.500	16.350	16.350	14.707	5,530
2022-09-20	16.500	16.550	16.300	16.400	14.752	556
2022-09-19	16.950	16.950	16.650	16.650	14.977	65
2022-09-16	16.900	16.900	16.700	16.800	15.112	92
2022-09-15	16.750	16.800	16.700	16.800	15.112	90
2022-09-14	16.750	16.900	16.750	16.900	15.202	88
2022-09-13	16.950	17.000	16.800	16.950	15.246	2,321
2022-09-12	17.050	17.050	16.650	16.800	15.112	2,388
2022-09-09	17.100	17.150	17.000	17.000	15.291	697
2022-09-08	17.000	17.250	17.000	17.250	15.516	1,526
2022-09-07	17.450	17.450	17.000	17.000	15.291	329
2022-09-06	17.500	17.500	17.500	17.500	15.741	27
2022-09-05	17.600	17.600	17.450	17.450	15.696	2,096
2022-09-02	18.000	18.000	17.600	17.600	15.831	1,139
2022-09-01	18.000	18.200	17.850	18.100	16.281	3,372
2022-08-31	18.000	18.000	18.000	18.000	16.191	312
2022-08-30	18.000	18.000	17.850	18.000	16.191	463
2022-08-29	17.900	18.000	17.700	18.000	16.191	1,217
2022-08-26	18.050	18.050	17.900	18.000	16.191	650
2022-08-25	18.000	18.050	17.850	18.000	16.191	5,836
2022-08-24	17.450	17.900	17.250	17.900	16.101	3,043
2022-08-23	18.300	18.300	17.700	17.700	15.921	2,293
2022-08-22	18.850	19.000	18.400	18.450	16.596	2,288
2022-08-19	18.850	18.850	18.700	18.700	16.821	3,344
2022-08-18	18.850	19.150	18.850	19.000	17.090	2,664
2022-08-17	19.500	19.550	18.600	18.700	16.821	7,243
2022-08-16	19.400	19.650	19.400	19.600	17.630	2,608
2022-08-15	19.950	19.950	19.550	19.550	17.585	915
2022-08-12	19.400	19.800	19.300	19.800	17.810	3,189
2022-08-11	19.700	19.800	19.300	19.300	17.360	3,193
2022-08-10	19.700	19.700	19.600	19.600	17.630	1,556
2022-08-09	19.550	19.700	19.500	19.650	17.675	1,694
2022-08-08	19.450	19.600	19.400	19.400	17.450	939
2022-08-05	19.500	19.600	19.300	19.300	17.360	1,595
2022-08-04	19.350	19.450	19.350	19.450	17.495	1,210
2022-08-03	19.500	19.500	19.300	19.300	17.360	1,696
2022-08-02	19.200	19.500	19.200	19.400	17.450	3,314
2022-08-01	19.100	19.400	19.050	19.250	17.315	4,378
2022-07-29	19.100	19.100	19.000	19.100	17.180	3,112
2022-07-28	18.650	19.100	18.650	18.900	17.001	2,480
2022-07-27	18.600	18.900	18.600	18.700	16.821	963

← NewerPage 18 of 22 · 1,280 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.