ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	175.40	180.10	173.20	174.10	174.10	26,839
2026-07-24	173.30	178.00	172.00	176.60	176.60	18,328
2026-07-23	179.40	180.30	172.00	175.40	175.40	35,564
2026-07-22	176.90	178.60	175.50	178.10	178.10	6,629
2026-07-21	174.30	177.30	174.10	177.00	177.00	13,892
2026-07-20	175.10	175.50	173.50	175.00	175.00	14,981
2026-07-17	172.80	174.20	170.00	174.20	174.20	13,815
2026-07-16	172.00	176.00	170.90	173.70	173.70	14,281
2026-07-15	173.00	173.80	170.00	171.90	171.90	12,869
2026-07-14	172.00	175.50	169.00	173.80	173.80	21,638
2026-07-13	169.00	176.10	169.00	171.00	171.00	16,304
2026-07-10	170.00	172.90	166.50	170.00	170.00	21,486
2026-07-09	170.80	172.90	169.10	170.90	170.90	26,333
2026-07-08	161.50	172.10	155.60	169.00	169.00	26,658
2026-07-07	172.40	172.40	161.20	161.50	161.50	15,610
2026-07-06	173.60	173.60	168.60	171.00	171.00	8,440
2026-07-03	171.10	175.90	169.70	174.10	174.10	10,308
2026-07-02	169.80	172.40	168.40	169.90	169.90	9,203
2026-07-01	174.90	174.90	169.10	170.50	170.50	10,772
2026-06-30	176.90	182.00	173.60	173.60	173.60	39,349
2026-06-29	172.50	176.00	170.50	174.60	174.60	14,518
2026-06-26	175.00	175.00	169.00	170.00	170.00	42,192
2026-06-25	181.90	181.90	174.80	174.80	174.80	25,971
2026-06-24	188.40	188.40	178.00	182.00	182.00	23,585
2026-06-23	183.20	188.90	182.30	187.00	187.00	9,284
2026-06-22	186.90	187.20	183.00	185.00	185.00	21,926
2026-06-19	187.90	188.50	185.20	186.00	186.00	14,129
2026-06-18	189.00	189.00	183.80	186.50	186.50	15,626
2026-06-17	188.60	190.00	184.70	187.60	187.60	8,563
2026-06-16	191.80	192.20	187.20	190.00	190.00	12,293
2026-06-15	190.00	192.10	187.70	190.90	190.90	16,952
2026-06-12	184.90	190.30	181.40	189.40	189.40	13,214
2026-06-11	180.00	186.70	179.00	181.80	181.80	25,006
2026-06-10	175.00	180.50	173.00	175.20	175.20	26,316
2026-06-09	174.40	180.40	171.60	174.30	174.30	33,759
2026-06-08	171.40	175.80	160.80	175.80	175.80	47,159
2026-06-05	174.20	177.90	172.00	173.70	173.70	43,635
2026-06-04	173.00	176.70	171.90	175.00	175.00	24,825
2026-06-03	193.40	193.40	171.20	171.20	171.20	36,136
2026-06-02	188.00	210.60	187.90	193.50	193.50	67,744
2026-06-01	187.30	187.60	181.80	187.10	187.10	33,889
2026-05-29	190.00	190.90	184.80	188.30	188.30	37,553
2026-05-28	175.80	191.30	175.20	188.90	188.90	30,254
2026-05-27	170.20	177.00	166.50	176.90	176.90	44,094
2026-05-26	166.80	170.00	166.80	168.80	168.80	7,060
2026-05-25	166.30	168.00	165.70	167.40	167.40	3,081
2026-05-22	164.00	166.10	163.20	166.00	166.00	15,858
2026-05-21	163.30	165.60	162.30	164.00	164.00	16,662
2026-05-20	166.00	170.10	162.00	162.10	162.10	25,741
2026-05-19	166.20	170.30	164.00	165.80	165.80	32,679
2026-05-18	164.70	166.30	163.00	165.00	165.00	82,249
2026-05-15	167.50	167.50	165.00	166.00	166.00	30,912
2026-05-14	169.20	169.30	164.90	166.30	166.30	18,881
2026-05-13	166.80	168.60	165.30	168.60	168.60	18,761
2026-05-12	164.90	166.50	163.60	165.60	165.60	45,152
2026-05-11	161.20	166.20	159.00	165.40	165.40	33,086
2026-05-08	161.40	162.00	158.00	160.00	160.00	25,194
2026-05-07	161.70	167.50	160.20	162.00	162.00	24,814
2026-05-06	163.00	164.50	160.00	161.90	161.90	19,538
2026-05-05	166.50	170.00	163.10	163.80	161.70	27,893

← NewerPage 2 of 22 · 1,278 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.