UK markets closed

AlzChem Group AG (ACT.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
43.40+0.10 (+0.23%)
At close: 05:36PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202443.0043.9041.5043.4043.4024,866
09 May 202444.5044.5042.8043.3043.305,277
08 May 202443.2044.8043.2044.8044.807,729
08 May 20241.2 Dividend
07 May 202444.9044.9043.2044.4043.2011,362
06 May 202442.1045.0042.1044.8043.5917,068
03 May 202444.4044.7043.3043.8042.628,108
02 May 202445.6046.0043.8044.0042.8111,181
30 Apr 202445.6046.0044.8045.6044.3713,748
29 Apr 202446.1046.5042.4045.3044.0822,340
26 Apr 202445.6046.5045.3045.8044.5628,932
25 Apr 202447.9048.0040.1044.9043.6965,924
24 Apr 202446.4047.7046.4047.3046.0218,414
23 Apr 202446.2047.0046.1046.7045.4410,425
22 Apr 202446.8046.8044.7046.6045.3412,864
19 Apr 202446.8046.9045.9046.7045.448,883
18 Apr 202446.1047.0045.8046.1044.8521,575
17 Apr 202443.9046.0043.7045.9044.6617,736
16 Apr 202444.0045.0042.7043.8042.6217,273
15 Apr 202443.5044.5043.2044.5043.3024,198
12 Apr 202443.6043.7042.8043.6042.4222,310
11 Apr 202443.2043.4041.4043.3042.1324,154
10 Apr 202442.5043.8042.4043.7042.5234,308
09 Apr 202440.9042.5040.9042.5041.3516,326
08 Apr 202440.1043.0040.0040.4039.3122,915
05 Apr 202439.8040.1039.5040.1039.0218,908
04 Apr 202438.9040.0038.7039.8038.7220,250
03 Apr 202437.9039.0037.2038.7037.6510,717
02 Apr 202437.4037.8036.8037.8036.788,584
28 Mar 202436.8037.4036.6036.9035.9018,953
27 Mar 202435.2037.7034.5037.0036.0023,818
26 Mar 202434.4035.3034.0035.3034.358,478
25 Mar 202433.7034.5033.0034.5033.579,524
22 Mar 202433.9034.4031.7033.3032.4017,409
21 Mar 202432.9034.5032.2034.4033.4714,852
20 Mar 202432.4032.9032.1032.9032.0117,916
19 Mar 202432.0032.8032.0032.5031.6214,871
18 Mar 202430.3031.7030.3031.4030.5515,108
15 Mar 202429.0029.5029.0029.4028.611,628
14 Mar 202429.5029.8028.9029.4028.618,745
13 Mar 202429.2029.5029.1029.3028.513,393
12 Mar 202429.3029.5028.8029.0028.2210,081
11 Mar 202429.7030.0028.8029.0028.228,631
08 Mar 202428.9029.8028.7029.7028.904,111
07 Mar 202430.0030.0028.0028.7027.9220,964
06 Mar 202427.9029.9027.8029.8028.9913,521
05 Mar 202427.5028.0027.5027.9027.155,641
04 Mar 202427.0027.6027.0027.5026.766,079
01 Mar 202426.2027.5026.2027.2026.4617,386
29 Feb 202426.0026.0025.8025.9025.206,940
28 Feb 202426.1026.1025.8026.1025.397,302
27 Feb 202425.8026.1025.8026.1025.392,548
26 Feb 202425.3026.0025.3025.8025.105,900
23 Feb 202425.5025.7025.2025.3024.622,474
22 Feb 202424.6025.3024.6025.3024.628,293
21 Feb 202423.8024.9023.8024.9024.2310,656
20 Feb 202423.4024.2023.4024.2023.552,302
19 Feb 202423.0023.4022.8023.4022.771,154
16 Feb 202422.6022.9022.2022.7022.0929,076
15 Feb 202422.8023.0022.6022.9022.284,005
14 Feb 202422.9023.0022.6022.9022.282,942
13 Feb 202422.6023.0022.6022.9022.284,682
12 Feb 202422.7023.3022.7022.9022.284,500
09 Feb 202423.4023.5022.8023.2022.575,113
08 Feb 202422.7022.9022.4022.8022.186,316
07 Feb 202423.5023.5022.5022.8022.184,807
06 Feb 202423.2023.7023.2023.6022.963,560
05 Feb 202423.2023.6023.2023.6022.962,219
02 Feb 202423.5023.5023.2023.4022.775,492
01 Feb 202423.8024.0023.4023.5022.865,145
31 Jan 202424.1024.1023.3023.6022.965,563
30 Jan 202424.3024.7024.0024.0023.354,365
29 Jan 202424.7024.7023.0024.6023.945,648
26 Jan 202425.1025.2025.0025.2024.521,051
25 Jan 202425.7025.7025.1025.3024.621,820
24 Jan 202425.0025.7025.0025.7025.012,756
23 Jan 202424.6025.2024.6025.2024.522,073
22 Jan 202425.2025.2024.8024.9024.232,957
19 Jan 202425.1025.5024.8025.2024.523,311
18 Jan 202425.4025.5025.1025.2024.525,626
17 Jan 202425.7026.0025.1025.4024.713,191
16 Jan 202425.6026.2025.6025.7025.013,129
15 Jan 202426.2026.3025.4025.4024.713,430
12 Jan 202425.5025.8024.7025.8025.102,117
11 Jan 202425.5027.1025.2025.2024.528,609
10 Jan 202426.1026.1025.3025.5024.811,001
09 Jan 202426.2026.2025.5025.8025.103,485
08 Jan 202426.6026.7025.9026.1025.3910,988
05 Jan 202425.8026.7025.4026.3025.595,768
04 Jan 202426.5026.6025.2025.8025.1011,381
03 Jan 202426.2026.4026.0026.4025.69952
02 Jan 202426.0026.2024.9026.2025.4917,204
29 Dec 202325.9026.4025.5026.0025.303,699
28 Dec 202325.7025.9025.4025.9025.202,307
27 Dec 202325.4026.0025.0025.6024.917,771
22 Dec 202325.4025.8025.1025.5024.812,867
21 Dec 202325.1025.7024.9025.4024.712,543
20 Dec 202326.3026.3024.5025.2024.526,769
19 Dec 202326.2026.3025.7025.8025.103,167
18 Dec 202325.4026.3024.9026.3025.599,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...