ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	166.30	173.00	165.30	165.30	163.18	29,366
2026-04-30	170.00	172.60	163.90	165.90	163.77	39,827
2026-04-29	175.60	179.50	173.80	174.10	171.87	12,922
2026-04-28	174.20	176.60	172.10	174.30	172.07	15,880
2026-04-27	174.10	176.60	172.70	173.70	171.47	14,759
2026-04-24	174.90	174.90	170.50	173.10	170.88	19,873
2026-04-23	183.20	183.40	171.70	175.10	172.86	16,291
2026-04-22	184.20	187.90	182.40	184.00	181.64	11,498
2026-04-21	182.30	185.10	181.00	182.60	180.26	13,166
2026-04-20	179.00	182.40	178.00	180.90	178.58	10,039
2026-04-17	182.10	186.90	179.30	179.30	177.00	15,138
2026-04-16	185.60	186.90	176.40	180.10	177.79	46,348
2026-04-15	188.30	190.00	180.00	186.90	184.50	42,373
2026-04-14	178.40	189.10	178.30	188.10	185.69	30,414
2026-04-13	173.00	178.40	171.80	177.10	174.83	18,354
2026-04-10	178.70	178.70	170.60	173.30	171.08	25,754
2026-04-09	178.30	181.20	176.00	180.30	177.99	14,796
2026-04-08	180.90	182.10	173.60	180.00	177.69	24,876
2026-04-07	184.00	185.50	179.00	179.00	176.71	18,641
2026-04-02	177.00	185.80	174.00	183.20	180.85	35,005
2026-04-01	173.20	181.40	170.40	180.60	178.28	33,321
2026-03-31	167.80	170.40	166.80	170.00	167.82	16,873
2026-03-30	160.80	168.60	158.00	168.40	166.24	20,492
2026-03-27	166.00	166.00	160.00	161.80	159.73	18,752
2026-03-26	170.00	170.00	164.80	164.80	162.69	9,638
2026-03-25	170.00	171.60	165.60	170.40	168.22	10,501
2026-03-24	166.80	167.80	160.80	167.80	165.65	9,008
2026-03-23	157.80	168.20	155.00	166.20	164.07	37,369
2026-03-20	166.80	168.00	159.40	160.80	158.74	45,734
2026-03-19	176.60	176.80	164.40	165.60	163.48	25,818
2026-03-18	170.40	179.40	169.40	175.20	172.95	88,106
2026-03-17	170.00	172.00	167.40	170.00	167.82	25,995
2026-03-16	170.00	172.60	162.60	170.80	168.61	30,741
2026-03-13	163.80	171.40	162.20	169.40	167.23	53,997
2026-03-12	158.20	165.20	157.60	163.40	161.31	22,854
2026-03-11	163.40	165.00	156.40	157.40	155.38	21,253
2026-03-10	154.60	165.40	154.60	162.80	160.71	23,811
2026-03-09	151.00	158.40	149.40	156.00	154.00	22,737
2026-03-06	152.60	157.20	151.60	155.00	153.01	28,031
2026-03-05	159.60	160.00	152.60	153.00	151.04	14,485
2026-03-04	153.40	159.20	153.40	159.20	157.16	21,459
2026-03-03	155.40	157.20	148.80	155.60	153.61	47,225
2026-03-02	147.60	159.60	147.20	154.80	152.82	28,941
2026-02-27	154.60	161.00	145.40	149.00	147.09	55,693
2026-02-26	162.00	162.00	156.00	156.60	154.59	24,798
2026-02-25	163.60	167.40	160.20	161.20	159.13	24,465
2026-02-24	154.40	159.00	154.20	155.00	153.01	18,437
2026-02-23	158.00	158.00	153.40	154.80	152.82	12,205
2026-02-20	154.20	159.40	153.40	157.20	155.18	15,883
2026-02-19	153.40	154.80	150.20	154.80	152.82	9,413
2026-02-18	149.80	152.20	148.60	152.20	150.25	9,241
2026-02-17	148.00	150.60	146.20	150.60	148.67	12,320
2026-02-16	147.20	148.20	145.00	148.20	146.30	12,676
2026-02-13	144.40	146.40	143.60	146.00	144.13	17,586
2026-02-12	148.40	151.40	143.80	144.20	142.35	19,330
2026-02-11	146.40	151.00	144.40	149.00	147.09	23,584
2026-02-10	150.00	151.20	145.60	147.40	145.51	23,504
2026-02-09	145.00	150.20	145.00	150.20	148.27	13,057
2026-02-06	146.60	148.00	142.00	144.00	142.15	22,612
2026-02-05	142.80	148.60	136.20	147.40	145.51	37,770

← NewerPage 3 of 5 · 253 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.