ALZCHEM GROUP N AG historical data

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

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
2025-10-17	156.20	156.60	147.60	152.00	150.05	18,610
2025-10-16	153.40	159.60	152.40	158.60	156.57	9,644
2025-10-15	159.00	160.60	154.20	154.20	152.22	20,847
2025-10-14	158.20	160.00	156.60	159.80	157.75	15,059
2025-10-13	158.00	159.40	157.00	159.00	156.96	14,769
2025-10-10	157.80	158.60	155.80	156.60	154.59	11,498
2025-10-09	150.20	160.00	149.60	159.80	157.75	31,448
2025-10-08	149.00	150.80	147.40	150.40	148.47	12,455
2025-10-07	145.20	149.00	143.60	147.80	145.91	11,440
2025-10-06	149.40	149.80	144.40	146.40	144.52	8,824
2025-10-03	148.80	152.00	147.80	148.80	146.89	10,638
2025-10-02	145.80	151.40	145.60	148.60	146.69	15,019
2025-10-01	150.80	151.40	145.40	145.60	143.73	10,819
2025-09-30	145.20	150.20	144.60	150.20	148.27	12,278
2025-09-29	145.00	150.80	144.00	145.00	143.14	19,163
2025-09-26	142.60	144.80	140.80	143.60	141.76	15,324
2025-09-25	143.20	143.40	139.80	142.60	140.77	15,760
2025-09-24	138.40	145.60	138.40	145.00	143.14	28,323
2025-09-23	143.40	143.40	138.40	138.40	136.63	13,002
2025-09-22	142.60	144.00	140.60	142.60	140.77	12,216
2025-09-19	141.60	143.40	140.80	142.20	140.38	203,930
2025-09-18	142.20	146.00	140.40	140.60	138.80	17,712
2025-09-17	140.40	143.40	140.00	142.00	140.18	14,910
2025-09-16	144.00	144.00	139.80	139.80	138.01	9,408
2025-09-15	142.60	144.80	141.40	143.60	141.76	8,494
2025-09-12	142.00	142.40	140.40	141.80	139.98	10,549
2025-09-11	142.40	144.60	140.00	141.40	139.59	10,420
2025-09-10	142.40	144.60	141.60	141.60	139.78	13,455
2025-09-09	139.80	141.00	137.60	140.40	138.60	10,591
2025-09-08	136.60	140.60	135.40	138.60	136.82	14,046
2025-09-05	139.60	140.00	136.00	137.00	135.24	24,775
2025-09-04	138.60	141.00	137.60	139.00	137.22	16,054
2025-09-03	140.00	143.60	139.80	140.80	138.99	18,891
2025-09-02	140.00	142.40	137.20	137.80	136.03	17,494
2025-09-01	145.40	146.20	139.00	141.20	139.39	23,060
2025-08-29	146.20	148.00	144.20	144.80	142.94	10,987
2025-08-28	146.40	146.40	142.20	144.80	142.94	10,537
2025-08-27	148.20	149.00	143.20	145.00	143.14	10,423
2025-08-26	145.80	149.00	144.00	148.60	146.69	22,319
2025-08-25	141.80	149.80	140.20	148.00	146.10	18,646
2025-08-22	144.80	145.40	142.40	143.00	141.17	8,677
2025-08-21	141.60	146.00	141.60	144.20	142.35	10,640
2025-08-20	136.60	142.80	135.20	141.60	139.78	25,815
2025-08-19	150.20	150.40	142.60	142.60	140.77	19,109
2025-08-18	149.80	152.00	149.00	150.60	148.67	16,802
2025-08-15	151.00	151.00	147.80	148.60	146.69	8,241
2025-08-14	148.00	154.40	147.80	151.40	149.46	20,009

← NewerPage 5 of 22 · 1,278 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.