Alzchem Group AG ACT0
XETR · Germany · Process Industries
€159.20-3.80 (-2.33%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €159.20 | -2.33% | €162.00 | €163.80 | €158.50 | 14.18K |
| 2026-09-30 | €163.00 | +0.37% | €164.80 | €165.00 | €162.00 | 15.90K |
| 2026-09-29 | €162.40 | +0.68% | €160.00 | €163.70 | €160.00 | 9.22K |
| 2026-09-28 | €161.30 | -0.98% | €162.00 | €166.80 | €161.30 | 8.69K |
| 2026-09-25 | €162.90 | +1.81% | €162.50 | €163.00 | €159.00 | 7.80K |
| 2026-09-24 | €160.00 | -0.56% | €158.60 | €162.30 | €157.90 | 31.13K |
| 2026-09-23 | €160.90 | -3.48% | €164.30 | €167.90 | €160.90 | 24.22K |
| 2026-09-22 | €166.70 | +2.48% | €162.00 | €168.40 | €158.80 | 9.75K |
| 2026-09-21 | €162.66 | -1.80% | €163.74 | €165.46 | €160.76 | 7.75K |
| 2026-09-18 | €165.64 | +3.65% | €159.00 | €169.54 | €159.00 | 23.04K |
| 2026-09-16 | €159.80 | -0.37% | €160.20 | €161.00 | €159.50 | 23.36K |
| 2026-09-15 | €160.40 | +0.56% | €159.10 | €161.10 | €159.10 | 17.29K |
| 2026-09-14 | €159.50 | -0.56% | €160.00 | €161.20 | €159.00 | 30.25K |
| 2026-09-11 | €160.40 | -2.31% | €165.40 | €166.00 | €160.00 | 13.82K |
| 2026-09-10 | €164.20 | +1.05% | €161.30 | €165.00 | €161.30 | 16.95K |
| 2026-09-09 | €162.50 | -1.69% | €165.40 | €166.30 | €161.40 | 12.98K |
| 2026-09-08 | €165.30 | +0.98% | €162.40 | €165.70 | €162.30 | 8.73K |
| 2026-09-07 | €163.70 | +0.31% | €163.20 | €163.70 | €162.10 | 5.25K |
| 2026-09-04 | €163.20 | +0.25% | €164.30 | €165.20 | €162.00 | 10.16K |
| 2026-09-03 | €162.80 | 0.00% | €163.10 | €164.40 | €162.00 | 15.79K |
| 2026-09-02 | €162.80 | +0.99% | €161.30 | €164.40 | €160.50 | 12.35K |
| 2026-09-01 | €161.20 | -2.07% | €165.00 | €165.70 | €160.40 | 24.98K |
| 2026-08-31 | €164.60 | -1.14% | €166.90 | €167.40 | €164.50 | 30.35K |
| 2026-08-28 | €166.50 | +1.52% | €165.50 | €168.00 | €164.40 | 8.30K |
| 2026-08-27 | €164.00 | +0.99% | €161.10 | €166.30 | €161.10 | 12.67K |
| 2026-08-26 | €162.40 | +0.12% | €163.40 | €165.30 | €161.30 | 15.95K |
| 2026-08-25 | €162.20 | +0.19% | €162.60 | €166.90 | €161.50 | 11.22K |
| 2026-08-24 | €161.90 | +1.19% | €160.10 | €162.80 | €160.00 | 8.33K |
| 2026-08-21 | €160.00 | +1.20% | €158.60 | €161.30 | €158.50 | 10.88K |
| 2026-08-20 | €158.10 | -0.88% | €160.70 | €160.70 | €158.00 | 14.34K |
| 2026-08-19 | €159.50 | -1.12% | €161.40 | €161.60 | €157.10 | 13.42K |
| 2026-08-18 | €161.30 | -1.89% | €163.20 | €165.90 | €161.10 | 16.05K |
| 2026-08-17 | €164.40 | -0.06% | €163.60 | €167.40 | €163.60 | 24.93K |
| 2026-08-14 | €164.50 | +2.36% | €161.70 | €166.00 | €161.30 | 18.77K |
| 2026-08-13 | €160.70 | +0.44% | €159.10 | €162.10 | €155.40 | 26.03K |
| 2026-08-12 | €160.00 | -0.31% | €159.80 | €164.10 | €154.90 | 73.08K |
| 2026-08-11 | €160.50 | +2.10% | €157.20 | €163.00 | €154.20 | 45.04K |
| 2026-08-10 | €157.20 | -0.44% | €159.80 | €161.00 | €154.70 | 26.20K |
| 2026-08-07 | €157.90 | +0.45% | €158.00 | €160.70 | €157.90 | 20.53K |
| 2026-08-06 | €157.20 | -0.44% | €156.90 | €161.40 | €156.90 | 22.96K |
| 2026-08-05 | €157.90 | +0.77% | €155.00 | €164.00 | €155.00 | 27.67K |
| 2026-08-04 | €156.70 | +1.36% | €155.00 | €158.80 | €152.30 | 58.13K |
| 2026-08-03 | €154.60 | +0.45% | €156.80 | €159.70 | €154.00 | 64.43K |
| 2026-07-31 | €153.90 | 0.00% | €160.60 | €161.80 | €153.90 | 35.50K |
| 2026-07-30 | €153.90 | -11.55% | €172.10 | €181.00 | €153.90 | 66.46K |
| 2026-07-29 | €174.00 | +0.40% | €174.70 | €175.10 | €171.80 | 25.78K |
| 2026-07-28 | €173.30 | -0.46% | €174.40 | €174.50 | €170.80 | 18.07K |
| 2026-07-27 | €174.10 | -1.42% | €175.40 | €180.10 | €173.20 | 26.84K |
| 2026-07-24 | €176.60 | +0.68% | €173.30 | €178.00 | €172.00 | 18.33K |
| 2026-07-23 | €175.40 | -1.52% | €179.40 | €180.30 | €172.00 | 35.56K |
| 2026-07-22 | €178.10 | +0.62% | €176.90 | €178.60 | €175.50 | 6.63K |
| 2026-07-21 | €177.00 | +1.14% | €174.30 | €177.30 | €174.10 | 13.89K |
| 2026-07-20 | €175.00 | +0.46% | €175.10 | €175.50 | €173.50 | 14.98K |
| 2026-07-17 | €174.20 | +0.29% | €172.80 | €174.20 | €170.00 | 13.82K |
| 2026-07-16 | €173.70 | +1.05% | €172.00 | €176.00 | €170.90 | 14.28K |
| 2026-07-15 | €171.90 | -1.09% | €173.00 | €173.80 | €170.00 | 12.87K |
| 2026-07-14 | €173.80 | +1.64% | €172.00 | €175.50 | €169.00 | 21.64K |
| 2026-07-13 | €171.00 | +0.59% | €169.00 | €176.10 | €169.00 | 16.30K |
| 2026-07-10 | €170.00 | -0.53% | €170.00 | €172.90 | €166.50 | 21.49K |
| 2026-07-09 | €170.90 | +1.12% | €170.80 | €172.90 | €169.10 | 26.33K |
| 2026-07-08 | €169.00 | +4.64% | €161.50 | €172.10 | €155.60 | 26.66K |
| 2026-07-07 | €161.50 | -5.56% | €172.40 | €172.40 | €161.20 | 15.61K |
| 2026-07-06 | €171.00 | -1.78% | €173.60 | €173.60 | €168.60 | 8.44K |
| 2026-07-03 | €174.10 | +2.47% | €171.10 | €175.90 | €169.70 | 10.31K |
| 2026-07-02 | €169.90 | -0.35% | €169.80 | €172.40 | €168.40 | 9.20K |
| 2026-07-01 | €170.50 | -1.79% | €174.90 | €174.90 | €169.10 | 10.77K |
| 2026-06-30 | €173.60 | -0.57% | €176.90 | €182.00 | €173.60 | 39.35K |
| 2026-06-29 | €174.60 | +2.71% | €172.50 | €176.00 | €170.50 | 14.52K |
| 2026-06-26 | €170.00 | -2.75% | €175.00 | €175.00 | €169.00 | 42.19K |
| 2026-06-25 | €174.80 | -3.96% | €181.90 | €181.90 | €174.80 | 25.97K |
| 2026-06-24 | €182.00 | -2.67% | €188.40 | €188.40 | €178.00 | 23.59K |
| 2026-06-23 | €187.00 | +1.08% | €183.20 | €188.90 | €182.30 | 9.28K |
| 2026-06-22 | €185.00 | -0.54% | €186.90 | €187.20 | €183.00 | 21.93K |
| 2026-06-19 | €186.00 | -0.27% | €187.90 | €188.50 | €185.20 | 14.13K |
| 2026-06-18 | €186.50 | -0.59% | €189.00 | €189.00 | €183.80 | 15.63K |
| 2026-06-17 | €187.60 | -1.26% | €188.60 | €190.00 | €184.70 | 8.56K |
| 2026-06-16 | €190.00 | -0.47% | €191.80 | €192.20 | €187.20 | 12.29K |
| 2026-06-15 | €190.90 | +0.79% | €190.00 | €192.10 | €187.70 | 16.95K |
| 2026-06-12 | €189.40 | +4.18% | €184.90 | €190.30 | €181.40 | 13.21K |
| 2026-06-11 | €181.80 | +3.77% | €180.00 | €186.70 | €179.00 | 25.01K |
| 2026-06-10 | €175.20 | +0.52% | €175.00 | €180.50 | €173.00 | 26.32K |
| 2026-06-09 | €174.30 | -0.85% | €174.40 | €180.40 | €171.60 | 33.76K |
| 2026-06-08 | €175.80 | +1.21% | €171.40 | €175.80 | €160.80 | 47.16K |
| 2026-06-05 | €173.70 | -0.74% | €174.20 | €177.90 | €172.00 | 43.64K |
| 2026-06-04 | €175.00 | +2.22% | €173.00 | €176.70 | €171.90 | 24.83K |
| 2026-06-03 | €171.20 | -11.52% | €193.40 | €193.40 | €171.20 | 36.14K |
| 2026-06-02 | €193.50 | +3.42% | €188.00 | €210.60 | €187.90 | 67.74K |
| 2026-06-01 | €187.10 | -0.64% | €187.30 | €187.60 | €181.80 | 33.89K |
| 2026-05-29 | €188.30 | -0.32% | €190.00 | €190.90 | €184.80 | 37.55K |
| 2026-05-28 | €188.90 | +6.78% | €175.80 | €191.30 | €175.20 | 30.25K |