ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	19.350	19.350	17.600	18.550	16.686	16,737
2022-07-25	19.100	19.600	19.100	19.550	17.585	1,375
2022-07-22	18.700	19.550	18.700	19.150	17.225	6,138
2022-07-21	18.850	18.850	18.700	18.750	16.866	747
2022-07-20	19.000	19.000	18.700	18.700	16.821	1,940
2022-07-19	19.000	19.600	18.950	19.150	17.225	6,294
2022-07-18	19.100	19.150	18.800	18.800	16.911	3,359
2022-07-15	19.100	19.250	18.800	19.000	17.090	290
2022-07-14	19.050	19.500	18.950	18.950	17.045	1,827
2022-07-13	19.600	19.600	19.000	19.250	17.315	3,313
2022-07-12	19.750	19.750	19.550	19.600	17.630	575
2022-07-11	19.750	19.750	19.650	19.650	17.675	200
2022-07-08	19.750	19.750	19.600	19.600	17.630	120
2022-07-07	19.750	19.750	19.550	19.650	17.675	454
2022-07-06	19.850	20.000	19.650	19.650	17.675	658
2022-07-05	20.300	20.300	19.600	19.900	17.900	2,713
2022-07-04	20.000	20.500	20.000	20.300	18.260	2,917
2022-07-01	19.900	19.950	19.500	19.800	17.810	1,423
2022-06-30	20.100	20.200	19.900	20.000	17.990	496
2022-06-29	20.600	20.600	19.950	20.200	18.170	3,200
2022-06-28	20.200	20.800	20.200	20.800	18.710	919
2022-06-27	20.500	20.500	19.950	20.000	17.990	5,666
2022-06-24	20.800	20.800	20.300	20.300	18.260	818
2022-06-23	20.900	20.900	20.500	20.600	18.530	3,067
2022-06-22	20.800	20.800	20.500	20.700	18.620	1,089
2022-06-21	21.200	21.400	20.900	20.900	18.800	870
2022-06-20	21.000	21.000	21.000	21.000	18.889	18
2022-06-17	21.000	21.000	20.700	20.800	18.710	1,589
2022-06-16	20.900	21.000	20.800	20.800	18.710	588
2022-06-15	21.000	21.300	20.700	20.900	18.800	6,706
2022-06-14	20.700	21.000	20.500	21.000	18.889	5,330
2022-06-13	20.900	21.700	20.600	20.600	18.530	4,173
2022-06-10	20.800	20.900	20.600	20.900	18.800	1,716
2022-06-09	20.700	21.400	20.700	21.000	18.889	2,665
2022-06-08	20.400	21.000	20.400	20.900	18.800	6,917
2022-06-07	20.700	20.700	20.100	20.200	18.170	4,580
2022-06-06	20.700	21.000	20.300	20.500	18.440	8,289
2022-06-03	20.900	20.900	20.500	20.500	18.440	2,374
2022-06-02	20.900	21.100	20.700	20.700	18.620	2,305
2022-06-01	21.100	21.200	20.800	20.900	18.800	1,539
2022-05-31	21.100	21.200	20.900	21.100	18.979	7,971
2022-05-30	21.400	21.800	21.000	21.100	18.979	5,380
2022-05-27	21.200	21.400	20.900	21.000	18.889	3,496
2022-05-26	21.200	21.400	21.100	21.100	18.979	940
2022-05-25	21.400	21.400	20.900	21.000	18.889	4,965
2022-05-24	21.200	21.800	21.200	21.800	19.609	3,310
2022-05-23	21.100	21.700	21.000	21.000	18.889	1,904
2022-05-20	20.400	21.600	20.400	20.900	18.800	2,109
2022-05-19	20.600	20.600	20.200	20.500	18.440	742
2022-05-18	21.500	21.500	20.800	20.800	18.710	964
2022-05-17	21.500	21.500	21.100	21.300	19.159	721
2022-05-16	21.200	21.400	21.200	21.400	19.249	2,408
2022-05-13	21.600	21.600	21.000	21.000	18.889	2,486
2022-05-12	21.900	22.000	21.600	21.800	19.609	2,580
2022-05-11	22.100	22.100	21.400	21.700	19.519	4,497
2022-05-10	21.900	22.100	21.900	22.000	19.789	558
2022-05-09	21.900	22.000	21.800	21.800	19.609	4,811
2022-05-06	22.000	22.200	21.800	21.800	19.609	11,520
2022-05-05	22.300	22.500	22.300	22.400	19.249	2,083
2022-05-04	22.100	22.400	22.100	22.100	18.991	5,220

← NewerPage 19 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.