ALZCHEM GROUP N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 150.80 | 155.00 | 146.80 | 148.00 | 146.10 | 12,805 |
| 2025-08-12 | 147.00 | 151.40 | 146.80 | 151.40 | 149.46 | 10,278 |
| 2025-08-11 | 147.80 | 148.60 | 143.40 | 147.60 | 145.71 | 23,201 |
| 2025-08-08 | 148.00 | 153.80 | 146.00 | 149.20 | 147.29 | 26,529 |
| 2025-08-07 | 155.40 | 158.40 | 150.60 | 150.60 | 148.67 | 18,426 |
| 2025-08-06 | 157.00 | 157.80 | 153.80 | 154.40 | 152.42 | 12,444 |
| 2025-08-05 | 159.20 | 162.00 | 154.20 | 155.20 | 153.21 | 22,711 |
| 2025-08-04 | 157.00 | 161.60 | 157.00 | 157.80 | 155.78 | 24,724 |
| 2025-08-01 | 149.00 | 156.20 | 145.00 | 155.60 | 153.61 | 42,515 |
| 2025-07-31 | 135.80 | 152.00 | 135.80 | 149.00 | 147.09 | 65,916 |
| 2025-07-30 | 136.00 | 138.20 | 124.80 | 135.20 | 133.47 | 91,097 |
| 2025-07-29 | 152.20 | 153.00 | 143.80 | 146.00 | 144.13 | 48,663 |
| 2025-07-28 | 151.60 | 154.00 | 148.20 | 150.20 | 148.27 | 24,699 |
| 2025-07-25 | 156.00 | 157.40 | 148.20 | 149.60 | 147.68 | 50,953 |
| 2025-07-24 | 164.00 | 166.60 | 156.40 | 156.60 | 154.59 | 29,106 |
| 2025-07-23 | 161.20 | 164.80 | 159.00 | 164.40 | 162.29 | 22,462 |
| 2025-07-22 | 157.40 | 160.00 | 155.80 | 158.00 | 155.97 | 17,691 |
| 2025-07-21 | 157.60 | 160.00 | 156.80 | 159.40 | 157.36 | 10,899 |
| 2025-07-18 | 159.80 | 162.40 | 155.00 | 158.00 | 155.97 | 34,504 |
| 2025-07-17 | 156.40 | 158.60 | 155.40 | 158.60 | 156.57 | 19,657 |
| 2025-07-16 | 154.00 | 158.20 | 152.60 | 156.60 | 154.59 | 45,804 |
| 2025-07-15 | 148.20 | 152.20 | 145.80 | 152.00 | 150.05 | 25,502 |
| 2025-07-14 | 146.60 | 150.80 | 145.00 | 148.80 | 146.89 | 12,107 |
| 2025-07-11 | 146.20 | 149.40 | 144.20 | 146.80 | 144.92 | 12,577 |
| 2025-07-10 | 152.20 | 152.20 | 146.20 | 149.20 | 147.29 | 19,630 |
| 2025-07-09 | 147.80 | 153.20 | 147.80 | 151.20 | 149.26 | 30,961 |
| 2025-07-08 | 146.20 | 147.80 | 145.00 | 146.80 | 144.92 | 17,075 |
| 2025-07-07 | 138.40 | 148.00 | 138.40 | 148.00 | 146.10 | 43,016 |
| 2025-07-04 | 136.00 | 137.80 | 134.60 | 137.80 | 136.03 | 9,979 |
| 2025-07-03 | 134.00 | 139.00 | 132.40 | 135.80 | 134.06 | 12,374 |
| 2025-07-02 | 138.00 | 138.00 | 129.80 | 133.00 | 131.29 | 35,981 |
| 2025-07-01 | 138.40 | 144.60 | 136.40 | 138.00 | 136.23 | 44,669 |
| 2025-06-30 | 136.00 | 138.80 | 135.00 | 138.80 | 137.02 | 23,024 |
| 2025-06-27 | 137.80 | 138.60 | 132.40 | 134.00 | 132.28 | 22,075 |
| 2025-06-26 | 132.20 | 138.00 | 132.00 | 138.00 | 136.23 | 26,884 |
| 2025-06-25 | 131.40 | 133.60 | 129.40 | 131.40 | 129.72 | 15,878 |
| 2025-06-24 | 131.80 | 133.00 | 128.00 | 130.60 | 128.93 | 22,799 |
| 2025-06-23 | 126.20 | 130.00 | 126.20 | 129.60 | 127.94 | 27,406 |
| 2025-06-20 | 131.80 | 133.20 | 124.00 | 127.20 | 125.57 | 50,046 |
| 2025-06-19 | 134.60 | 135.80 | 131.80 | 132.00 | 130.31 | 18,603 |
| 2025-06-18 | 133.20 | 136.80 | 133.20 | 135.40 | 133.66 | 16,662 |
| 2025-06-17 | 135.60 | 135.60 | 130.80 | 134.00 | 132.28 | 25,765 |
| 2025-06-16 | 131.60 | 137.00 | 131.00 | 137.00 | 135.24 | 38,465 |
| 2025-06-13 | 126.40 | 130.20 | 126.00 | 130.00 | 128.33 | 15,752 |
| 2025-06-12 | 127.20 | 128.20 | 123.60 | 128.20 | 126.56 | 26,063 |
| 2025-06-11 | 125.00 | 128.00 | 122.40 | 126.80 | 125.17 | 25,574 |
| 2025-06-10 | 128.40 | 130.20 | 127.20 | 127.20 | 125.57 | 32,166 |
| 2025-06-09 | 130.00 | 130.80 | 127.80 | 130.20 | 128.53 | 18,026 |
| 2025-06-06 | 134.80 | 134.80 | 129.40 | 129.40 | 127.74 | 41,641 |
| 2025-06-05 | 132.60 | 134.80 | 129.20 | 134.80 | 133.07 | 51,149 |
| 2025-06-04 | 133.00 | 133.60 | 129.60 | 132.80 | 131.10 | 31,747 |
| 2025-06-03 | 131.40 | 132.80 | 126.80 | 132.40 | 130.70 | 38,050 |
| 2025-06-02 | 123.60 | 130.60 | 122.80 | 130.60 | 128.93 | 45,701 |
| 2025-05-30 | 123.60 | 127.40 | 122.60 | 125.00 | 123.40 | 277,672 |
| 2025-05-29 | 126.00 | 126.40 | 122.40 | 123.20 | 121.62 | 18,499 |
| 2025-05-28 | 122.00 | 126.00 | 121.80 | 123.80 | 122.21 | 37,541 |
| 2025-05-27 | 126.00 | 126.00 | 121.00 | 121.00 | 119.45 | 31,076 |
| 2025-05-26 | 121.80 | 126.00 | 120.00 | 125.20 | 123.59 | 36,623 |
| 2025-05-23 | 117.80 | 122.40 | 116.20 | 120.20 | 118.66 | 60,717 |
| 2025-05-22 | 120.60 | 120.80 | 115.80 | 118.60 | 117.08 | 81,647 |
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.