UK markets open in 10 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,517.38 +114.38 (+0.62%) CRUDE OIL
73.35 -0.87 (-1.17%) GOLD FUTURES
2,368.10 -1.20 (-0.05%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,884.49 -45.64 (-0.08%)
AlzChem Group AG (ACT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 90 |
| 03 Jun 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 31 May 2024 | 42.30 | 42.30 | 41.70 | 41.70 | 41.70 | 90 |
| 30 May 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 29 May 2024 | 44.10 | 44.10 | 43.10 | 43.30 | 43.30 | 104 |
| 28 May 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 27 May 2024 | 43.90 | 44.20 | 43.90 | 44.20 | 44.20 | 50 |
| 24 May 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 120 |
| 23 May 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 44.10 | 10 |
| 22 May 2024 | 43.40 | 43.80 | 43.20 | 43.30 | 43.30 | 873 |
| 21 May 2024 | 44.10 | 44.10 | 43.90 | 44.00 | 44.00 | 26 |
| 20 May 2024 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 25 |
| 17 May 2024 | 42.90 | 44.00 | 42.90 | 44.00 | 44.00 | 200 |
| 16 May 2024 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | 51 |
| 15 May 2024 | 43.70 | 44.90 | 43.10 | 44.00 | 44.00 | 178 |
| 14 May 2024 | 41.00 | 43.50 | 41.00 | 43.50 | 43.50 | 275 |
| 13 May 2024 | 43.10 | 43.10 | 41.60 | 41.60 | 41.60 | 125 |
| 10 May 2024 | 42.80 | 43.30 | 42.00 | 43.20 | 43.20 | 550 |
| 09 May 2024 | 43.60 | 44.10 | 42.80 | 42.80 | 42.80 | 326 |
| 08 May 2024 | 43.70 | 44.70 | 43.70 | 44.60 | 44.60 | 152 |
| 08 May 2024 | 1.2 Dividend | |||||
| 07 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.50 | 267 |
| 06 May 2024 | 42.70 | 44.50 | 42.70 | 44.50 | 43.31 | 426 |
| 03 May 2024 | 44.00 | 44.00 | 42.90 | 42.90 | 41.75 | 505 |
| 02 May 2024 | 45.30 | 45.50 | 43.90 | 43.90 | 42.72 | 802 |
| 30 Apr 2024 | 44.90 | 46.00 | 44.90 | 45.80 | 44.57 | 225 |
| 29 Apr 2024 | 46.20 | 46.40 | 43.60 | 44.80 | 43.60 | 452 |
| 26 Apr 2024 | 45.10 | 45.90 | 45.10 | 45.50 | 44.28 | 1,300 |
| 25 Apr 2024 | 47.30 | 47.30 | 40.60 | 43.00 | 41.85 | 2,975 |
| 24 Apr 2024 | 45.80 | 47.20 | 45.80 | 47.20 | 45.93 | 500 |
| 23 Apr 2024 | 46.30 | 46.90 | 46.30 | 46.90 | 45.64 | 149 |
| 22 Apr 2024 | 46.80 | 46.90 | 45.40 | 46.80 | 45.54 | 572 |
| 19 Apr 2024 | 46.10 | 46.80 | 46.10 | 46.50 | 45.25 | 210 |
| 18 Apr 2024 | 45.40 | 46.40 | 45.40 | 46.40 | 45.15 | 35 |
| 17 Apr 2024 | 43.70 | 45.60 | 43.70 | 45.60 | 44.38 | 222 |
| 16 Apr 2024 | 44.80 | 45.70 | 44.80 | 45.70 | 44.47 | 15 |
| 15 Apr 2024 | 43.60 | 44.40 | 43.40 | 44.40 | 43.21 | 202 |
| 12 Apr 2024 | 42.60 | 43.50 | 42.60 | 43.50 | 42.33 | 195 |
| 11 Apr 2024 | 42.60 | 43.20 | 42.30 | 43.20 | 42.04 | 459 |
| 10 Apr 2024 | 41.60 | 43.50 | 41.60 | 43.40 | 42.23 | 570 |
| 09 Apr 2024 | 40.20 | 42.40 | 40.20 | 41.90 | 40.78 | 1,250 |
| 08 Apr 2024 | 40.00 | 41.00 | 40.00 | 40.80 | 39.70 | 558 |
| 05 Apr 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 39.32 | 275 |
| 04 Apr 2024 | 38.60 | 39.90 | 38.60 | 39.90 | 38.83 | 222 |
| 03 Apr 2024 | 37.60 | 37.60 | 37.30 | 37.30 | 36.30 | 200 |
| 02 Apr 2024 | 36.70 | 37.00 | 36.70 | 37.00 | 36.01 | 150 |
| 28 Mar 2024 | 36.50 | 37.20 | 35.90 | 37.20 | 36.20 | 141 |
| 27 Mar 2024 | 34.90 | 37.20 | 34.90 | 37.20 | 36.20 | 50 |
| 26 Mar 2024 | 33.80 | 34.80 | 33.80 | 34.80 | 33.87 | 10 |
| 25 Mar 2024 | 33.00 | 34.30 | 33.00 | 34.20 | 33.28 | 240 |
| 22 Mar 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 32.50 | 356 |
| 21 Mar 2024 | 32.00 | 34.60 | 32.00 | 34.60 | 33.67 | 100 |
| 20 Mar 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 31.53 | 568 |
| 19 Mar 2024 | 32.00 | 32.50 | 32.00 | 32.50 | 31.63 | 171 |
| 18 Mar 2024 | 29.90 | 32.50 | 29.90 | 32.50 | 31.63 | 1,100 |
| 15 Mar 2024 | 29.00 | 30.20 | 28.50 | 30.20 | 29.39 | 829 |
| 14 Mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.42 | - |
| 13 Mar 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.12 | - |
| 12 Mar 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.32 | - |
| 11 Mar 2024 | 29.70 | 29.70 | 29.00 | 29.30 | 28.51 | 1,468 |
| 08 Mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.83 | - |
| 07 Mar 2024 | 29.60 | 29.70 | 28.80 | 28.80 | 28.03 | 843 |
| 06 Mar 2024 | 27.60 | 30.00 | 27.60 | 30.00 | 29.19 | 200 |
| 05 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.37 | 120 |
| 04 Mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.37 | 415 |
| 01 Mar 2024 | 25.90 | 27.50 | 25.90 | 27.50 | 26.76 | 560 |
| 29 Feb 2024 | 25.70 | 26.10 | 25.70 | 26.10 | 25.40 | 100 |
| 28 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.11 | - |
| 27 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.91 | - |
| 26 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.30 | 1,500 |
| 23 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.23 | - |
| 22 Feb 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.84 | - |
| 21 Feb 2024 | 24.00 | 24.30 | 24.00 | 24.30 | 23.65 | 379 |
| 20 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.58 | - |
| 19 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.99 | - |
| 16 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.19 | - |
| 15 Feb 2024 | 22.60 | 23.20 | 22.60 | 23.20 | 22.58 | 220 |
| 14 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.99 | - |
| 13 Feb 2024 | 22.70 | 23.00 | 22.60 | 22.60 | 21.99 | 855 |
| 12 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.58 | - |
| 09 Feb 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.09 | - |
| 08 Feb 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.80 | - |
| 07 Feb 2024 | 23.30 | 23.30 | 23.00 | 23.00 | 22.38 | 100 |
| 06 Feb 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.58 | 200 |
| 05 Feb 2024 | 23.30 | 23.50 | 23.30 | 23.50 | 22.87 | 55 |
| 02 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.87 | - |
| 01 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 22.97 | 400 |
| 31 Jan 2024 | 23.80 | 23.80 | 23.50 | 23.50 | 22.87 | 830 |
| 30 Jan 2024 | 23.70 | 24.30 | 23.70 | 24.30 | 23.65 | 25 |
| 29 Jan 2024 | 24.90 | 24.90 | 23.50 | 23.80 | 23.16 | 2,006 |
| 26 Jan 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 24.72 | 388 |
| 25 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.72 | - |
| 24 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.33 | 2,000 |
| 23 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.13 | - |
| 22 Jan 2024 | 24.90 | 24.90 | 24.80 | 24.80 | 24.13 | 20 |
| 19 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.23 | - |
| 18 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
| 17 Jan 2024 | 25.40 | 25.70 | 25.40 | 25.50 | 24.82 | 1,100 |
| 16 Jan 2024 | 25.10 | 26.00 | 25.10 | 26.00 | 25.30 | 1,040 |
| 15 Jan 2024 | 26.20 | 26.20 | 25.60 | 25.60 | 24.91 | 1,000 |
| *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.