ALZCHEM GROUP N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 154.60 | 154.60 | 144.00 | 144.80 | 142.94 | 39,470 |
| 2025-11-04 | 155.20 | 155.40 | 150.20 | 154.00 | 152.03 | 15,310 |
| 2025-11-03 | 166.80 | 167.20 | 156.00 | 156.40 | 154.39 | 19,894 |
| 2025-10-31 | 162.60 | 166.60 | 158.80 | 166.60 | 164.46 | 32,616 |
| 2025-10-30 | 155.80 | 163.00 | 154.60 | 162.00 | 159.92 | 56,563 |
| 2025-10-29 | 153.20 | 155.00 | 147.00 | 149.20 | 147.29 | 13,561 |
| 2025-10-28 | 156.80 | 156.80 | 153.40 | 154.20 | 152.22 | 7,794 |
| 2025-10-27 | 157.00 | 158.60 | 155.40 | 158.60 | 156.57 | 13,569 |
| 2025-10-24 | 156.20 | 157.20 | 154.80 | 157.00 | 154.99 | 9,215 |
| 2025-10-23 | 154.40 | 157.00 | 154.20 | 157.00 | 154.99 | 10,231 |
| 2025-10-22 | 154.60 | 157.20 | 153.80 | 154.80 | 152.82 | 17,033 |
| 2025-10-21 | 158.00 | 159.00 | 153.00 | 153.00 | 151.04 | 9,925 |
| 2025-10-20 | 154.20 | 158.00 | 154.20 | 158.00 | 155.97 | 8,922 |
← NewerPage 5 of 5 · 253 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.