ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	123.20	123.60	116.80	119.80	118.26	80,532
2025-05-20	125.00	126.20	120.60	122.80	121.23	81,027
2025-05-19	124.20	128.80	122.20	123.20	121.62	58,155
2025-05-16	124.40	127.20	120.00	122.00	120.44	25,038
2025-05-15	121.00	125.60	120.20	123.40	121.82	38,588
2025-05-14	122.20	126.00	120.00	121.00	119.45	48,094
2025-05-13	119.80	122.80	119.00	122.00	120.44	17,418
2025-05-12	127.00	127.80	117.80	119.40	117.87	37,798
2025-05-09	127.80	128.40	124.00	127.20	125.57	40,409
2025-05-08	127.40	132.60	126.00	128.80	125.37	55,118
2025-05-07	128.60	128.60	121.40	122.40	119.14	26,146
2025-05-06	122.40	125.20	116.00	125.00	121.67	38,095
2025-05-05	122.00	125.40	120.40	121.60	118.36	49,738
2025-05-02	113.00	127.20	112.80	121.00	117.78	89,699
2025-04-30	104.40	113.00	102.60	113.00	109.99	59,436
2025-04-29	102.00	108.20	101.20	106.60	103.76	35,871
2025-04-28	103.00	103.00	100.40	101.80	99.090	24,061
2025-04-25	102.40	103.60	100.60	102.20	99.480	45,445
2025-04-24	104.00	105.00	101.40	102.40	99.675	25,478
2025-04-23	104.60	104.60	97.300	104.00	101.23	42,278
2025-04-22	103.80	107.80	103.40	104.80	102.01	27,061
2025-04-17	108.00	108.00	104.00	104.60	101.82	22,502
2025-04-16	108.00	108.40	104.00	107.00	104.15	52,893
2025-04-15	106.00	108.80	105.00	108.80	105.90	69,753
2025-04-14	105.00	107.00	102.40	105.00	102.21	54,704
2025-04-11	103.20	105.20	101.20	103.20	100.45	51,060
2025-04-10	103.00	104.00	97.200	102.00	99.285	61,256
2025-04-09	94.800	97.200	92.800	95.200	92.666	85,275
2025-04-08	94.000	98.600	93.000	98.200	95.586	45,656
2025-04-07	78.400	94.700	73.700	90.300	87.897	110,005
2025-04-04	100.00	101.50	92.600	94.000	91.498	83,240
2025-04-03	93.800	101.00	93.800	100.00	97.338	54,171
2025-04-02	97.000	98.600	94.000	96.800	94.224	37,007
2025-04-01	92.800	97.800	92.800	97.800	95.197	26,335
2025-03-31	93.800	95.000	92.600	93.200	90.719	28,276
2025-03-28	97.800	98.800	94.200	96.800	94.224	32,774
2025-03-27	96.800	99.400	94.400	99.000	96.365	31,551
2025-03-26	94.200	97.600	94.200	97.400	94.808	45,325
2025-03-25	95.600	96.000	92.800	94.000	91.498	31,119
2025-03-24	94.200	97.800	93.600	97.000	94.418	42,111
2025-03-21	90.400	92.200	88.000	92.200	89.746	47,668
2025-03-20	93.600	94.000	86.800	91.800	89.357	61,809
2025-03-19	95.400	97.000	90.600	94.000	91.498	83,653
2025-03-18	105.00	105.00	93.800	97.000	94.418	130,635
2025-03-17	107.00	111.00	100.00	103.50	100.75	166,179
2025-03-14	90.600	100.00	90.600	100.00	97.338	62,331
2025-03-13	89.200	91.000	88.000	90.200	87.799	49,173
2025-03-12	89.200	89.200	85.800	89.000	86.631	26,407
2025-03-11	85.000	89.800	84.600	88.600	86.242	38,531
2025-03-10	90.400	90.600	84.600	85.600	83.322	41,397
2025-03-07	86.800	90.600	86.200	87.200	84.879	51,586
2025-03-06	84.400	85.800	83.000	85.400	83.127	19,138
2025-03-05	82.400	85.600	81.800	83.600	81.375	33,128
2025-03-04	85.600	86.400	77.400	77.800	75.729	89,078
2025-03-03	81.800	86.000	81.400	83.200	80.986	71,031
2025-02-28	73.800	78.600	73.800	78.000	75.924	38,072
2025-02-27	72.800	75.800	72.200	73.600	71.641	34,908
2025-02-26	73.400	74.000	71.800	72.800	70.862	19,030
2025-02-25	72.200	73.800	72.000	73.200	71.252	17,401
2025-02-24	70.800	72.200	69.800	72.000	70.084	20,617

← NewerPage 7 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.