ALZCHEM GROUP N AG historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.