ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	22.200	22.900	21.900	22.000	18.906	6,991
2022-05-02	22.100	22.300	22.000	22.100	18.991	1,414
2022-04-29	22.100	22.300	21.900	21.900	18.820	2,068
2022-04-28	22.000	22.500	21.800	22.000	18.906	6,999
2022-04-27	21.100	22.000	21.100	21.800	18.734	5,712
2022-04-26	21.100	21.600	20.800	21.300	18.304	8,104
2022-04-25	20.300	21.300	20.100	21.200	18.218	3,345
2022-04-22	21.000	22.000	20.100	20.200	17.359	27,581
2022-04-21	21.000	21.000	21.000	21.000	18.046	8,520
2022-04-20	21.000	21.000	20.800	20.900	17.960	6,497
2022-04-19	21.000	21.000	20.900	20.900	17.960	12,374
2022-04-14	21.300	21.300	21.000	21.000	18.046	2,923
2022-04-13	21.700	21.700	21.400	21.500	18.476	5,167
2022-04-12	21.900	22.100	21.800	21.900	18.820	3,902
2022-04-11	22.500	22.500	21.700	21.700	18.648	6,800
2022-04-08	22.400	22.400	22.000	22.300	19.163	8,862
2022-04-07	22.400	22.600	22.100	22.200	19.077	4,990
2022-04-06	22.700	22.700	22.500	22.600	19.421	2,384
2022-04-05	22.900	22.900	22.500	22.600	19.421	1,275
2022-04-04	23.300	23.300	22.700	22.700	19.507	824
2022-04-01	23.200	23.400	23.100	23.200	19.937	4,431
2022-03-31	22.900	23.200	22.900	23.200	19.937	1,177
2022-03-30	22.900	23.000	22.700	23.000	19.765	3,433
2022-03-29	23.300	23.300	23.000	23.100	19.851	1,958
2022-03-28	23.400	23.500	23.200	23.400	20.109	2,888
2022-03-25	23.500	23.600	23.500	23.600	20.280	125
2022-03-24	23.800	23.800	23.400	23.600	20.280	3,057
2022-03-23	23.700	23.800	23.500	23.800	20.452	3,641
2022-03-22	23.600	24.100	23.100	23.500	20.195	12,205
2022-03-21	23.700	24.100	23.700	23.700	20.366	1,552
2022-03-18	24.400	24.400	23.900	24.000	20.624	4,369
2022-03-17	24.400	24.500	24.000	24.300	20.882	4,096
2022-03-16	24.200	24.700	24.100	24.300	20.882	5,617
2022-03-15	23.800	24.700	23.800	24.300	20.882	14,936
2022-03-14	23.000	23.700	22.900	23.600	20.280	27,900
2022-03-11	22.700	23.000	22.600	22.800	19.593	24,227
2022-03-10	22.800	22.800	22.600	22.600	19.421	4,888
2022-03-09	22.700	22.900	22.600	22.800	19.593	5,166
2022-03-08	22.600	22.700	22.400	22.700	19.507	4,386
2022-03-07	22.500	22.600	22.400	22.600	19.421	4,257
2022-03-04	22.500	22.700	22.500	22.600	19.421	2,685
2022-03-03	23.000	23.000	22.800	22.900	19.679	914
2022-03-02	22.600	22.900	22.600	22.900	19.679	694
2022-03-01	22.800	23.000	22.500	22.500	19.335	2,417
2022-02-28	22.600	22.700	22.400	22.600	19.421	2,993
2022-02-25	22.600	23.000	22.600	22.800	19.593	4,129
2022-02-24	22.100	22.900	22.000	22.500	19.335	6,000
2022-02-23	22.700	23.100	22.600	22.800	19.593	4,166
2022-02-22	22.700	23.000	22.400	22.500	19.335	5,150
2022-02-21	22.800	22.800	22.800	22.800	19.593	0
2022-02-18	22.700	23.000	22.600	22.700	19.507	3,804
2022-02-17	22.900	22.900	22.900	22.900	19.679	186
2022-02-16	23.000	23.100	22.800	22.900	19.679	2,195
2022-02-15	22.900	23.000	22.900	22.900	19.679	1,000
2022-02-14	22.600	22.900	22.500	22.900	19.679	2,060
2022-02-11	22.700	23.100	22.700	23.100	19.851	7,101
2022-02-10	23.000	23.000	22.700	22.900	19.679	1,472
2022-02-09	23.000	23.000	22.700	22.900	19.679	1,148
2022-02-08	23.000	23.000	22.600	22.800	19.593	985
2022-02-07	22.800	23.000	22.800	22.800	19.593	3,089

← NewerPage 20 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.