ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	151.20	151.60	144.40	144.80	142.94	19,443
2026-02-03	159.60	159.60	151.40	151.60	149.66	11,856
2026-02-02	151.80	159.00	151.80	158.40	156.37	20,525
2026-01-30	157.00	158.40	152.60	154.60	152.62	13,574
2026-01-29	157.60	159.00	156.20	157.40	155.38	15,302
2026-01-28	156.80	158.40	152.40	158.40	156.37	14,949
2026-01-27	151.40	156.80	151.40	156.40	154.39	25,446
2026-01-26	155.60	156.00	148.20	152.80	150.84	27,214
2026-01-23	153.80	158.60	151.80	156.00	154.00	45,095
2026-01-22	158.60	162.80	153.40	155.00	153.01	49,396
2026-01-21	163.20	163.20	156.80	158.00	155.97	14,183
2026-01-20	163.80	170.00	160.40	166.20	164.07	40,549
2026-01-19	158.40	164.00	157.60	164.00	161.90	17,380
2026-01-16	159.00	162.20	159.00	162.00	159.92	9,902
2026-01-15	163.20	163.20	156.20	161.00	158.94	17,685
2026-01-14	160.80	164.00	159.80	163.60	161.50	19,424
2026-01-13	168.00	169.20	158.40	159.60	157.55	19,261
2026-01-12	166.20	171.00	165.80	168.20	166.04	28,697
2026-01-09	163.00	168.00	161.80	166.60	164.46	24,786
2026-01-08	163.00	166.20	161.60	163.40	161.31	25,914
2026-01-07	157.60	162.80	153.60	162.20	160.12	19,490
2026-01-06	153.60	157.80	152.00	155.80	153.80	18,063
2026-01-05	160.00	163.00	147.20	153.60	151.63	34,057
2026-01-02	154.80	158.60	154.60	157.40	155.38	14,363
2025-12-30	148.20	155.00	148.20	155.00	153.01	9,587
2025-12-29	145.40	148.00	143.40	146.80	144.92	12,354
2025-12-23	142.80	145.20	142.00	145.20	143.34	8,029
2025-12-22	139.00	143.20	139.00	142.80	140.97	16,553
2025-12-19	141.00	141.00	137.60	140.20	138.40	23,017
2025-12-18	139.40	140.80	135.00	140.40	138.60	20,354
2025-12-17	143.60	146.20	137.00	137.40	135.64	30,716
2025-12-16	138.00	143.60	138.00	142.20	140.38	30,950
2025-12-15	136.60	139.80	133.80	139.40	137.61	26,772
2025-12-12	142.20	142.40	134.40	135.80	134.06	44,143
2025-12-11	160.00	160.40	138.80	141.60	139.78	63,087
2025-12-10	159.80	162.80	157.80	160.40	158.34	31,106
2025-12-09	157.00	162.20	155.80	161.40	159.33	27,599
2025-12-08	146.20	156.80	145.40	156.80	154.79	45,395
2025-12-05	135.20	145.20	133.40	144.60	142.75	27,973
2025-12-04	130.60	135.00	128.20	134.60	132.87	18,551
2025-12-03	130.00	131.20	128.60	128.80	127.15	15,324
2025-12-02	126.20	129.40	125.60	129.40	127.74	31,231
2025-12-01	128.00	128.40	123.20	126.40	124.78	23,516
2025-11-28	130.80	131.00	128.40	128.80	127.15	7,882
2025-11-27	128.80	131.80	128.20	131.40	129.72	8,983
2025-11-26	129.20	131.00	127.60	127.60	125.96	28,832
2025-11-25	127.60	130.40	126.20	128.60	126.95	13,221
2025-11-24	128.20	130.00	127.20	127.20	125.57	45,621
2025-11-21	132.80	133.40	126.60	129.40	127.74	21,686
2025-11-20	136.80	137.80	134.80	135.00	133.27	11,099
2025-11-19	134.40	138.40	133.80	135.40	133.66	17,519
2025-11-18	133.80	137.20	133.20	134.60	132.87	14,318
2025-11-17	133.00	135.20	131.60	135.00	133.27	19,889
2025-11-14	134.60	135.20	129.80	132.00	130.31	18,280
2025-11-13	131.60	137.00	129.80	136.00	134.26	21,616
2025-11-12	134.80	138.60	129.80	132.00	130.31	34,889
2025-11-11	143.40	144.00	134.20	134.20	132.48	16,437
2025-11-10	141.40	146.20	139.00	143.40	141.56	21,330
2025-11-07	142.00	143.20	138.00	140.00	138.21	23,777
2025-11-06	145.40	145.40	141.20	141.80	139.98	26,145

← NewerPage 4 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.