AlzChem Group AG (ACT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 225 |
| Apr 30, 2024 | 44.90 | 46.00 | 44.90 | 45.80 | 45.80 | 225 |
| Apr 29, 2024 | 46.20 | 46.40 | 43.60 | 44.80 | 44.80 | 452 |
| Apr 26, 2024 | 45.10 | 45.90 | 45.10 | 45.50 | 45.50 | 1,300 |
| Apr 25, 2024 | 47.30 | 47.30 | 40.60 | 43.00 | 43.00 | 2,975 |
| Apr 24, 2024 | 45.80 | 47.20 | 45.80 | 47.20 | 47.20 | 500 |
| Apr 23, 2024 | 46.30 | 46.90 | 46.30 | 46.90 | 46.90 | 149 |
| Apr 22, 2024 | 46.80 | 46.90 | 45.40 | 46.80 | 46.80 | 572 |
| Apr 19, 2024 | 46.10 | 46.80 | 46.10 | 46.50 | 46.50 | 210 |
| Apr 18, 2024 | 45.40 | 46.40 | 45.40 | 46.40 | 46.40 | 35 |
| Apr 17, 2024 | 43.70 | 45.60 | 43.70 | 45.60 | 45.60 | 222 |
| Apr 16, 2024 | 44.80 | 45.70 | 44.80 | 45.70 | 45.70 | 15 |
| Apr 15, 2024 | 43.60 | 44.40 | 43.40 | 44.40 | 44.40 | 202 |
| Apr 12, 2024 | 42.60 | 43.50 | 42.60 | 43.50 | 43.50 | 195 |
| Apr 11, 2024 | 42.60 | 43.20 | 42.30 | 43.20 | 43.20 | 459 |
| Apr 10, 2024 | 41.60 | 43.50 | 41.60 | 43.40 | 43.40 | 570 |
| Apr 09, 2024 | 40.20 | 42.40 | 40.20 | 41.90 | 41.90 | 1,250 |
| Apr 08, 2024 | 40.00 | 41.00 | 40.00 | 40.80 | 40.80 | 558 |
| Apr 05, 2024 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 275 |
| Apr 04, 2024 | 38.60 | 39.90 | 38.60 | 39.90 | 39.90 | 222 |
| Apr 03, 2024 | 37.60 | 37.60 | 37.30 | 37.30 | 37.30 | 200 |
| Apr 02, 2024 | 36.70 | 37.00 | 36.70 | 37.00 | 37.00 | 150 |
| Mar 28, 2024 | 36.50 | 37.20 | 35.90 | 37.20 | 37.20 | 141 |
| Mar 27, 2024 | 34.90 | 37.20 | 34.90 | 37.20 | 37.20 | 50 |
| Mar 26, 2024 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 10 |
| Mar 25, 2024 | 33.00 | 34.30 | 33.00 | 34.20 | 34.20 | 240 |
| Mar 22, 2024 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 356 |
| Mar 21, 2024 | 32.00 | 34.60 | 32.00 | 34.60 | 34.60 | 100 |
| Mar 20, 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | 568 |
| Mar 19, 2024 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 171 |
| Mar 18, 2024 | 29.90 | 32.50 | 29.90 | 32.50 | 32.50 | 1,100 |
| Mar 15, 2024 | 29.00 | 30.20 | 28.50 | 30.20 | 30.20 | 829 |
| Mar 14, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Mar 13, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Mar 12, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Mar 11, 2024 | 29.70 | 29.70 | 29.00 | 29.30 | 29.30 | 1,468 |
| Mar 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Mar 07, 2024 | 29.60 | 29.70 | 28.80 | 28.80 | 28.80 | 843 |
| Mar 06, 2024 | 27.60 | 30.00 | 27.60 | 30.00 | 30.00 | 200 |
| Mar 05, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 120 |
| Mar 04, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 415 |
| Mar 01, 2024 | 25.90 | 27.50 | 25.90 | 27.50 | 27.50 | 560 |
| Feb 29, 2024 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | 100 |
| Feb 28, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Feb 27, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Feb 26, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 1,500 |
| Feb 23, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Feb 22, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 21, 2024 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 379 |
| Feb 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 19, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 16, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Feb 15, 2024 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 220 |
| Feb 14, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 13, 2024 | 22.70 | 23.00 | 22.60 | 22.60 | 22.60 | 855 |
| Feb 12, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Feb 09, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Feb 08, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 07, 2024 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | 100 |
| Feb 06, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 200 |
| Feb 05, 2024 | 23.30 | 23.50 | 23.30 | 23.50 | 23.50 | 55 |
| Feb 02, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Feb 01, 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 400 |
| Jan 31, 2024 | 23.80 | 23.80 | 23.50 | 23.50 | 23.50 | 830 |
| Jan 30, 2024 | 23.70 | 24.30 | 23.70 | 24.30 | 24.30 | 25 |
| Jan 29, 2024 | 24.90 | 24.90 | 23.50 | 23.80 | 23.80 | 2,006 |
| Jan 26, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 388 |
| Jan 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jan 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,000 |
| Jan 23, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Jan 22, 2024 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 20 |
| Jan 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Jan 18, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 17, 2024 | 25.40 | 25.70 | 25.40 | 25.50 | 25.50 | 1,100 |
| Jan 16, 2024 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 1,040 |
| Jan 15, 2024 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | 1,000 |
| Jan 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 11, 2024 | 25.50 | 26.30 | 25.50 | 26.30 | 26.30 | 160 |
| Jan 10, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Jan 09, 2024 | 26.50 | 26.50 | 25.70 | 25.70 | 25.70 | 661 |
| Jan 08, 2024 | 26.10 | 26.40 | 26.10 | 26.40 | 26.40 | 100 |
| Jan 05, 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 82 |
| Jan 04, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Jan 03, 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 26 |
| Jan 02, 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | 900 |
| Dec 29, 2023 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | 200 |
| Dec 28, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| Dec 27, 2023 | 25.90 | 26.40 | 25.10 | 26.40 | 26.40 | 443 |
| Dec 22, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Dec 21, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Dec 20, 2023 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | 250 |
| Dec 19, 2023 | 26.10 | 26.50 | 25.90 | 25.90 | 25.90 | 216 |
| Dec 18, 2023 | 25.00 | 26.20 | 25.00 | 25.80 | 25.80 | 535 |
| Dec 15, 2023 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | 120 |
| Dec 14, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Dec 13, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Dec 12, 2023 | 25.60 | 25.60 | 25.10 | 25.10 | 25.10 | 1,100 |
| Dec 11, 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 500 |
| Dec 08, 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Dec 07, 2023 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.