ALZCHEM GROUP N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	59.800	60.000	59.200	59.600	58.014	6,500
2024-11-21	60.200	60.400	59.600	59.800	58.208	5,615
2024-11-20	60.200	60.400	59.400	59.800	58.208	10,080
2024-11-19	56.800	60.400	56.800	60.000	58.403	12,226
2024-11-18	58.000	58.000	56.400	57.600	56.067	7,792
2024-11-15	57.600	59.600	55.600	57.200	55.678	9,551
2024-11-14	55.200	59.600	55.200	58.200	56.651	18,027
2024-11-13	54.000	56.800	53.000	55.200	53.731	10,133
2024-11-12	53.600	54.000	52.200	53.600	52.173	4,894
2024-11-11	56.000	56.000	53.000	53.800	52.368	13,434
2024-11-08	55.000	55.800	53.600	54.200	52.757	6,049
2024-11-07	55.800	60.000	54.800	55.200	53.731	14,203
2024-11-06	54.800	57.000	54.400	55.400	53.925	11,505
2024-11-05	52.000	54.600	51.800	54.600	53.147	7,732
2024-11-04	51.000	52.400	50.800	51.800	50.421	3,661
2024-11-01	52.400	52.400	51.200	51.400	50.032	3,469
2024-10-31	52.200	53.200	51.000	52.200	50.811	7,854
2024-10-30	54.400	55.200	52.600	53.800	52.368	6,640
2024-10-29	57.000	57.200	55.200	55.600	54.120	12,510
2024-10-28	55.800	57.600	54.400	56.200	54.704	11,837
2024-10-25	55.800	56.000	54.400	55.600	54.120	9,759
2024-10-24	57.000	57.000	54.800	55.200	53.731	7,661
2024-10-23	58.400	58.400	55.600	58.000	56.456	3,937
2024-10-22	60.000	60.000	57.600	58.200	56.651	3,257
2024-10-21	60.000	61.000	59.000	59.200	57.624	6,178
2024-10-18	60.200	60.400	58.600	60.000	58.403	11,344
2024-10-17	57.800	60.000	57.800	59.600	58.014	9,823
2024-10-16	57.200	57.600	56.400	56.800	55.288	6,049
2024-10-15	58.200	61.800	55.600	56.600	55.094	20,068
2024-10-14	54.800	59.000	54.800	57.200	55.678	31,916
2024-10-11	53.800	55.400	52.000	54.000	52.563	26,610
2024-10-10	52.800	54.000	52.400	53.200	51.784	16,070
2024-10-09	51.200	52.800	51.200	52.800	51.395	5,042
2024-10-08	51.800	52.200	50.800	51.800	50.421	6,010
2024-10-07	51.400	52.400	50.600	51.000	49.643	11,012
2024-10-04	51.200	51.800	50.200	51.200	49.837	4,502
2024-10-03	52.200	52.400	50.600	51.000	49.643	11,375
2024-10-02	48.600	52.200	48.400	52.200	50.811	17,056
2024-10-01	47.700	50.000	47.300	48.600	47.306	12,107
2024-09-30	44.900	47.700	44.800	47.200	45.944	5,534
2024-09-27	43.500	46.500	43.500	44.300	43.121	2,869
2024-09-26	43.200	44.600	43.200	43.400	42.245	2,666
2024-09-25	45.400	45.400	43.200	43.500	42.342	5,417
2024-09-24	44.100	45.300	44.000	44.800	43.608	5,480
2024-09-23	42.600	43.900	42.000	43.900	42.732	2,013
2024-09-20	41.200	42.300	40.600	41.900	40.785	6,187
2024-09-19	41.100	41.400	40.400	41.400	40.298	10,141
2024-09-18	40.400	41.300	40.400	40.800	39.714	5,668
2024-09-17	41.500	42.100	40.500	40.800	39.714	9,289
2024-09-16	42.700	42.700	42.300	42.300	41.174	2,576
2024-09-13	43.800	43.800	42.300	42.700	41.564	3,667
2024-09-12	43.700	44.700	43.700	43.800	42.634	2,029
2024-09-11	43.400	43.800	43.200	43.300	42.148	4,164
2024-09-10	44.700	44.700	43.100	43.300	42.148	3,024
2024-09-09	42.900	45.600	42.900	44.200	43.024	6,197
2024-09-06	46.600	46.800	41.400	41.700	40.590	23,319
2024-09-05	48.900	49.100	46.500	46.700	45.457	5,923
2024-09-04	48.600	49.500	48.000	49.100	47.793	5,344
2024-09-03	50.400	50.400	48.200	48.600	47.306	4,187
2024-09-02	48.500	50.600	48.500	49.900	48.572	3,515

← NewerPage 9 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.