AlzChem Group AG (0ACT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 05:27PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 157 |
| 25 Apr 2024 | 42.31 | 44.80 | 42.31 | 44.80 | 44.80 | 88 |
| 24 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 87 |
| 23 Apr 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 322 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | 42 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 42.64 | 43.42 | 42.64 | 43.42 | 43.42 | 2,512 |
| 09 Apr 2024 | 41.91 | 41.91 | 41.20 | 41.20 | 41.20 | 30 |
| 08 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 38 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 601 |
| 02 Apr 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 294 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 778 |
| 20 Mar 2024 | 32.40 | 32.62 | 32.40 | 32.62 | 32.62 | 7,469 |
| 19 Mar 2024 | 32.05 | 32.50 | 32.05 | 32.50 | 32.50 | 2,736 |
| 18 Mar 2024 | 30.52 | 31.50 | 30.52 | 31.50 | 31.50 | 4,420 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 27.90 | 29.35 | 27.90 | 29.35 | 29.35 | 11,613 |
| 05 Mar 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 8 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 32 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1,680 |
| 14 Feb 2024 | 22.75 | 22.75 | 22.64 | 22.64 | 22.64 | 3,888 |
| 13 Feb 2024 | 22.60 | 22.90 | 22.60 | 22.60 | 22.60 | 6,182 |
| 12 Feb 2024 | 22.77 | 22.90 | 22.70 | 22.70 | 22.70 | 4,065 |
| 09 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 22 |
| 08 Feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2,173 |
| 07 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 518 |
| 06 Feb 2024 | 23.58 | 23.61 | 23.40 | 23.60 | 23.60 | 4,160 |
| 05 Feb 2024 | 23.50 | 23.60 | 23.40 | 23.60 | 23.60 | 2,152 |
| 02 Feb 2024 | 23.42 | 23.42 | 23.30 | 23.40 | 23.40 | 6,206 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 25.05 | 25.05 | 25.00 | 25.00 | 25.00 | 2,362 |
| 19 Jan 2024 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | 2,397 |
| 18 Jan 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 2,108 |
| 17 Jan 2024 | 25.59 | 25.70 | 25.50 | 25.70 | 25.70 | 1,379 |
| 16 Jan 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1,126 |
| 15 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 18 |
| 12 Jan 2024 | 25.80 | 25.80 | 25.10 | 25.10 | 25.10 | 79 |
| 11 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 23 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 148 |
| 08 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 73 |
| 07 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 33 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.