ALZCHEM GROUP N AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	23.400	25.300	23.000	23.500	20.195	36,966
2021-11-12	23.500	23.500	23.000	23.300	20.023	1,930
2021-11-11	23.000	23.600	23.000	23.500	20.195	6,364
2021-11-10	22.500	22.900	22.300	22.600	19.421	2,686
2021-11-09	21.800	22.100	21.700	22.100	18.991	8,648
2021-11-08	21.900	21.900	21.800	21.800	18.734	840
2021-11-05	21.700	21.900	21.600	21.800	18.734	1,324
2021-11-04	22.000	22.000	21.700	21.900	18.820	1,299
2021-11-03	22.000	22.000	21.900	21.900	18.820	580
2021-11-02	22.000	22.000	21.900	22.000	18.906	1,184
2021-11-01	22.000	22.100	21.900	22.000	18.906	12,063
2021-10-29	21.900	22.000	21.900	21.900	18.820	1,583
2021-10-28	22.600	22.600	22.000	22.000	18.906	2,316
2021-10-27	22.600	22.600	22.600	22.600	19.421	298
2021-10-26	22.600	22.600	22.300	22.600	19.421	1,009
2021-10-25	22.400	22.600	22.100	22.600	19.421	1,250
2021-10-22	22.600	22.600	22.500	22.500	19.335	200
2021-10-21	22.300	22.500	22.300	22.400	19.249	273
2021-10-20	22.600	22.600	22.300	22.400	19.249	1,755
2021-10-19	22.600	22.700	22.600	22.600	19.421	172
2021-10-18	23.000	23.000	22.400	22.500	19.335	5,782
2021-10-15	22.500	22.800	22.400	22.800	19.593	2,126
2021-10-14	22.500	22.600	21.800	22.600	19.421	3,175

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.