ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	69.200	71.000	69.200	69.200	67.358	9,682
2025-02-20	72.000	72.000	69.400	69.600	67.748	7,866
2025-02-19	69.600	73.000	68.800	71.600	69.694	20,992
2025-02-18	67.000	69.600	66.400	69.600	67.748	31,284
2025-02-17	64.000	67.200	63.600	67.000	65.217	22,883
2025-02-14	62.400	64.000	62.400	64.000	62.297	15,902
2025-02-13	64.200	64.400	61.000	62.400	60.739	15,302
2025-02-12	65.000	65.000	62.200	63.600	61.907	13,504
2025-02-11	64.800	65.000	64.400	64.800	63.075	6,459
2025-02-10	64.600	66.000	63.800	65.000	63.270	11,625
2025-02-07	63.600	65.000	63.600	63.800	62.102	17,962
2025-02-06	65.800	66.600	63.200	64.000	62.297	12,843
2025-02-05	63.800	65.800	63.800	65.000	63.270	10,663
2025-02-04	64.000	64.600	63.200	64.600	62.881	6,098
2025-02-03	63.400	64.200	62.200	63.600	61.907	7,775
2025-01-31	64.400	64.800	63.600	64.600	62.881	15,538
2025-01-30	64.400	64.400	63.400	64.000	62.297	11,960
2025-01-29	63.800	64.400	63.200	64.000	62.297	7,399
2025-01-28	64.400	65.200	63.200	63.600	61.907	10,061
2025-01-27	64.400	64.600	61.000	64.200	62.491	19,294
2025-01-24	65.000	66.000	64.400	65.000	63.270	6,898
2025-01-23	63.800	65.000	62.800	64.600	62.881	13,780
2025-01-22	61.400	64.000	60.400	64.000	62.297	14,444
2025-01-21	61.800	62.400	58.200	60.600	58.987	14,584
2025-01-20	62.600	62.600	61.000	61.600	59.960	9,380
2025-01-17	62.200	63.600	61.600	62.400	60.739	14,712
2025-01-16	64.000	64.800	62.400	63.000	61.323	6,949
2025-01-15	64.400	65.000	63.400	64.200	62.491	7,818
2025-01-14	64.800	65.800	64.000	64.200	62.491	7,528
2025-01-13	64.400	65.800	61.800	63.800	62.102	11,361
2025-01-10	64.400	67.400	63.800	64.000	62.297	16,057
2025-01-09	61.400	64.400	61.200	64.000	62.297	23,505
2025-01-08	61.800	62.800	60.200	60.800	59.182	10,264
2025-01-07	61.600	62.600	61.000	61.600	59.960	9,503
2025-01-06	61.200	62.000	60.200	62.000	60.350	21,196
2025-01-03	59.200	61.000	59.000	60.000	58.403	29,116
2025-01-02	57.000	59.600	57.000	59.000	57.430	10,798
2024-12-30	55.600	57.600	55.400	57.000	55.483	11,901
2024-12-27	58.800	59.000	55.400	56.400	54.899	10,530
2024-12-23	56.600	58.000	56.600	58.000	56.456	5,735
2024-12-20	57.600	58.200	55.200	57.000	55.483	12,172
2024-12-19	57.200	58.800	57.200	58.200	56.651	7,711
2024-12-18	58.800	59.600	57.400	57.600	56.067	8,684
2024-12-17	59.800	61.000	58.000	58.000	56.456	14,040
2024-12-16	58.400	60.600	58.000	59.400	57.819	14,549
2024-12-13	57.600	58.600	57.200	57.400	55.872	9,026
2024-12-12	58.800	59.400	56.600	57.800	56.262	16,202
2024-12-11	54.200	59.000	53.800	59.000	57.430	36,663
2024-12-10	59.600	60.200	59.400	59.400	57.819	8,603
2024-12-09	60.400	61.400	58.400	60.000	58.403	10,126
2024-12-06	61.400	61.400	59.400	60.200	58.598	10,257
2024-12-05	63.200	64.200	60.200	61.200	59.571	20,064
2024-12-04	62.800	64.800	60.600	61.400	59.766	22,994
2024-12-03	59.200	63.000	59.000	63.000	61.323	41,704
2024-12-02	57.200	58.800	56.600	58.600	57.040	6,603
2024-11-29	57.200	57.400	56.400	56.800	55.288	6,108
2024-11-28	57.800	58.600	56.800	57.200	55.678	1,698
2024-11-27	58.800	58.800	56.600	57.600	56.067	4,446
2024-11-26	57.600	59.200	57.400	58.800	57.235	1,320
2024-11-25	59.800	60.000	57.600	58.400	56.846	6,778

← NewerPage 8 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.