ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	22.900	23.000	22.600	22.600	19.421	361
2022-02-03	23.000	23.000	23.000	23.000	19.765	2
2022-02-02	23.000	23.000	22.900	23.000	19.765	4,699
2022-02-01	23.100	23.100	23.000	23.000	19.765	3,249
2022-01-31	23.000	23.000	22.900	22.900	19.679	451
2022-01-28	23.000	23.100	22.900	22.900	19.679	260
2022-01-27	22.000	23.000	22.000	23.000	19.765	3,212
2022-01-26	22.500	22.500	22.200	22.200	19.077	596
2022-01-25	22.500	22.500	22.200	22.500	19.335	1,628
2022-01-24	23.000	23.000	22.500	22.500	19.335	3,149
2022-01-21	23.000	23.000	22.600	22.900	19.679	1,860
2022-01-20	22.700	23.000	22.700	22.900	19.679	3,086
2022-01-19	22.700	23.000	22.700	22.900	19.679	285
2022-01-18	22.900	23.000	22.700	22.800	19.593	3,226
2022-01-17	23.500	23.500	22.700	22.800	19.593	3,852
2022-01-14	23.600	23.800	23.300	23.400	20.109	2,905
2022-01-13	22.900	23.400	22.900	23.400	20.109	3,461
2022-01-12	22.900	23.000	22.900	23.000	19.765	885
2022-01-11	23.000	23.000	23.000	23.000	19.765	100
2022-01-10	22.800	23.100	22.600	23.000	19.765	3,276
2022-01-07	23.000	23.000	22.800	22.800	19.593	2,104
2022-01-06	23.100	23.200	22.900	23.000	19.765	2,873
2022-01-05	23.100	23.300	23.000	23.100	19.851	3,210
2022-01-04	23.000	23.200	22.900	23.100	19.851	13,461
2022-01-03	23.200	24.000	22.900	23.100	19.851	8,401
2021-12-30	23.400	23.400	22.900	23.400	20.109	1,970
2021-12-29	23.100	23.300	22.800	23.300	20.023	4,118
2021-12-28	23.000	23.500	22.800	23.200	19.937	8,825
2021-12-27	23.200	23.400	23.000	23.100	19.851	3,775
2021-12-23	23.100	23.200	23.000	23.100	19.851	3,544
2021-12-22	23.400	23.400	22.900	23.000	19.765	1,647
2021-12-21	23.200	23.500	23.000	23.400	20.109	9,725
2021-12-20	24.200	24.200	23.000	23.000	19.765	3,327
2021-12-17	23.700	24.300	23.700	24.300	20.882	1,471
2021-12-16	24.300	24.300	23.300	23.300	20.023	2,542
2021-12-15	24.200	24.400	24.000	24.100	20.710	372
2021-12-14	24.100	24.600	24.000	24.500	21.054	6,526
2021-12-13	24.300	24.400	23.500	24.200	20.796	8,764
2021-12-10	24.500	24.800	24.200	24.200	20.796	4,122
2021-12-09	24.700	24.800	24.500	24.700	21.226	10,682
2021-12-08	24.500	25.000	24.500	24.900	21.398	7,605
2021-12-07	24.400	24.600	24.300	24.500	21.054	2,603
2021-12-06	24.000	24.600	24.000	24.600	21.140	3,865
2021-12-03	23.000	24.100	23.000	24.100	20.710	2,935
2021-12-02	24.300	24.300	23.100	23.100	19.851	5,955
2021-12-01	23.900	24.400	23.500	24.100	20.710	16,512
2021-11-30	24.100	24.100	23.500	23.700	20.366	2,610
2021-11-29	24.100	24.100	23.900	24.000	20.624	6,818
2021-11-26	24.400	24.400	23.800	23.900	20.538	6,239
2021-11-25	24.200	24.600	24.200	24.400	20.968	4,862
2021-11-24	23.900	24.200	23.800	24.100	20.710	5,984
2021-11-23	23.400	23.400	23.200	23.400	20.109	1,252
2021-11-22	23.300	23.300	23.200	23.300	20.023	4,606
2021-11-19	23.500	23.800	23.200	23.200	19.937	7,616
2021-11-18	23.500	23.900	23.500	23.500	20.195	6,129
2021-11-17	23.600	23.800	23.500	23.600	20.280	2,509
2021-11-16	23.700	23.700	23.300	23.600	20.280	7,397
2021-11-15	23.400	25.300	23.000	23.500	20.195	36,966
2021-11-12	23.500	23.500	23.000	23.300	20.023	1,930
2021-11-11	23.000	23.600	23.000	23.500	20.195	6,364

← NewerPage 21 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.