Munich - Delayed Quote EUR

AlzChem Group AG (ACT.MU)

46.70 +0.20 (+0.43%)
At close: April 23 at 12:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 46.50 46.70 46.50 46.70 46.70 500
Apr 22, 2024 46.50 46.50 46.50 46.50 46.50 -
Apr 19, 2024 46.20 46.20 46.20 46.20 46.20 -
Apr 18, 2024 45.40 46.20 45.40 46.20 46.20 119
Apr 17, 2024 44.10 45.40 44.10 45.40 45.40 200
Apr 16, 2024 44.80 44.80 44.80 44.80 44.80 -
Apr 15, 2024 43.60 43.60 43.30 43.30 43.30 150
Apr 12, 2024 42.60 43.10 42.60 43.10 43.10 10
Apr 11, 2024 42.40 42.40 42.40 42.40 42.40 -
Apr 10, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 9, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 8, 2024 40.30 40.60 40.20 40.60 40.60 285
Apr 5, 2024 39.40 39.60 39.40 39.60 39.60 30
Apr 4, 2024 38.60 38.60 38.60 38.60 38.60 -
Apr 3, 2024 37.60 37.80 37.60 37.80 37.80 302
Apr 2, 2024 36.80 36.80 36.80 36.80 36.80 -
Mar 28, 2024 36.60 37.20 36.60 37.20 37.20 6
Mar 27, 2024 34.90 37.10 34.90 37.10 37.10 2,700
Mar 26, 2024 34.40 34.40 34.40 34.40 34.40 -
Mar 25, 2024 33.40 34.40 33.40 34.40 34.40 150
Mar 22, 2024 34.00 34.00 33.40 33.40 33.40 40
Mar 21, 2024 32.40 32.40 32.40 32.40 32.40 -
Mar 20, 2024 32.40 32.40 32.40 32.40 32.40 -
Mar 19, 2024 32.00 32.00 32.00 32.00 32.00 -
Mar 18, 2024 29.80 31.10 29.80 31.10 31.10 160
Mar 15, 2024 29.10 29.10 29.10 29.10 29.10 -
Mar 14, 2024 29.10 29.10 29.10 29.10 29.10 -
Mar 13, 2024 29.10 29.10 29.10 29.10 29.10 -
Mar 12, 2024 29.30 29.30 29.10 29.10 29.10 11
Mar 11, 2024 29.30 29.30 29.30 29.30 29.30 200
Mar 8, 2024 28.60 28.60 28.60 28.60 28.60 -
Mar 7, 2024 29.60 29.60 28.50 28.50 28.50 150
Mar 6, 2024 27.60 27.60 27.60 27.60 27.60 -
Mar 5, 2024 27.10 27.10 27.10 27.10 27.10 -
Mar 4, 2024 27.10 27.10 27.10 27.10 27.10 -
Mar 1, 2024 25.90 25.90 25.90 25.90 25.90 -
Feb 29, 2024 25.80 25.80 25.80 25.80 25.80 -
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 25.30 25.30 25.30 25.30 25.30 -
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 24.00 24.00 24.00 24.00 -
Feb 20, 2024 23.20 23.20 23.20 23.20 23.20 -
Feb 19, 2024 23.00 23.00 23.00 23.00 23.00 -
Feb 16, 2024 23.00 23.00 23.00 23.00 23.00 -
Feb 15, 2024 23.00 23.00 23.00 23.00 23.00 -
Feb 14, 2024 23.00 23.00 23.00 23.00 23.00 -
Feb 13, 2024 23.00 23.00 23.00 23.00 23.00 -
Feb 12, 2024 23.20 23.20 23.20 23.20 23.20 -
Feb 9, 2024 23.00 23.00 23.00 23.00 23.00 -
Feb 8, 2024 23.00 23.00 23.00 23.00 23.00 -
Feb 7, 2024 23.50 23.50 23.00 23.00 23.00 20
Feb 6, 2024 23.60 23.60 23.60 23.60 23.60 -
Feb 5, 2024 23.60 23.60 23.30 23.30 23.30 21
Feb 2, 2024 23.60 23.60 23.60 23.60 23.60 -
Feb 1, 2024 24.10 24.10 23.60 23.60 23.60 500
Jan 31, 2024 24.20 24.20 24.20 24.20 24.20 -
Jan 30, 2024 23.70 24.60 23.70 24.60 24.60 200
Jan 29, 2024 25.40 25.40 23.50 23.50 23.50 365
Jan 26, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 25, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 24, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 23, 2024 25.40 25.40 25.40 25.40 25.40 -
Jan 22, 2024 25.50 25.50 25.50 25.50 25.50 -
Jan 19, 2024 25.50 25.50 25.50 25.50 25.50 -
Jan 18, 2024 25.60 25.60 25.60 25.60 25.60 -
Jan 17, 2024 25.60 25.60 25.60 25.60 25.60 -
Jan 16, 2024 25.60 25.60 25.60 25.60 25.60 -
Jan 15, 2024 25.20 25.20 25.20 25.20 25.20 -
Jan 12, 2024 25.90 25.90 25.20 25.20 25.20 40
Jan 11, 2024 25.90 25.90 25.90 25.90 25.90 -
Jan 10, 2024 25.90 25.90 25.90 25.90 25.90 -
Jan 9, 2024 26.30 26.30 26.30 26.30 26.30 -
Jan 8, 2024 26.10 26.20 26.10 26.20 26.20 200
Jan 5, 2024 26.00 26.00 26.00 26.00 26.00 -
Jan 4, 2024 26.40 26.40 26.40 26.40 26.40 -
Jan 3, 2024 26.40 26.40 26.40 26.40 26.40 -
Jan 2, 2024 26.00 26.40 26.00 26.40 26.40 100
Dec 29, 2023 25.70 26.10 25.70 26.10 26.10 -
Dec 28, 2023 25.50 25.50 25.50 25.50 25.50 392
Dec 27, 2023 25.50 25.50 25.50 25.50 25.50 -
Dec 22, 2023 25.00 25.00 25.00 25.00 25.00 -
Dec 21, 2023 25.00 25.00 25.00 25.00 25.00 -
Dec 20, 2023 26.10 26.10 25.00 25.00 25.00 200
Dec 19, 2023 26.10 26.10 26.10 26.10 26.10 -
Dec 18, 2023 25.10 25.10 25.10 25.10 25.10 -
Dec 15, 2023 25.10 25.10 25.10 25.10 25.10 -
Dec 14, 2023 25.00 25.00 25.00 25.00 25.00 -
Dec 13, 2023 25.50 25.50 25.50 25.50 25.50 -
Dec 12, 2023 25.90 25.90 25.90 25.90 25.90 -
Dec 11, 2023 25.90 25.90 25.90 25.90 25.90 -
Dec 8, 2023 25.90 25.90 25.90 25.90 25.90 -
Dec 7, 2023 25.40 25.40 25.40 25.40 25.40 -
Dec 6, 2023 25.10 25.20 25.10 25.20 25.20 750
Dec 5, 2023 24.50 24.50 24.50 24.50 24.50 -
Dec 4, 2023 24.50 24.50 24.50 24.50 24.50 -
Dec 1, 2023 24.50 24.50 24.50 24.50 24.50 -
Nov 30, 2023 24.50 24.50 24.50 24.50 24.50 -
Nov 29, 2023 24.20 24.20 24.20 24.20 24.20 -
Nov 28, 2023 24.20 24.20 24.20 24.20 24.20 -
Nov 27, 2023 24.20 24.20 24.20 24.20 24.20 -
Nov 24, 2023 24.10 24.10 24.10 24.10 24.10 -
Nov 23, 2023 23.40 23.40 23.40 23.40 23.40 -
Nov 22, 2023 23.70 23.70 23.70 23.70 23.70 -
Nov 21, 2023 22.90 22.90 22.90 22.90 22.90 -
Nov 20, 2023 23.00 23.00 23.00 23.00 23.00 10
Nov 17, 2023 23.30 23.30 23.30 23.30 23.30 -
Nov 16, 2023 23.00 23.00 23.00 23.00 23.00 -
Nov 15, 2023 22.80 22.80 22.80 22.80 22.80 -
Nov 14, 2023 22.60 22.60 22.60 22.60 22.60 -
Nov 13, 2023 22.60 22.60 22.60 22.60 22.60 -
Nov 10, 2023 22.00 22.00 22.00 22.00 22.00 -
Nov 9, 2023 22.00 22.00 22.00 22.00 22.00 -
Nov 8, 2023 22.00 22.00 22.00 22.00 22.00 -
Nov 7, 2023 22.00 22.00 22.00 22.00 22.00 -
Nov 6, 2023 22.00 22.00 22.00 22.00 22.00 -
Nov 3, 2023 21.90 22.00 21.90 22.00 22.00 2,300
Nov 2, 2023 22.10 22.10 22.10 22.10 22.10 93
Nov 1, 2023 21.90 21.90 21.90 21.90 21.90 -
Oct 31, 2023 21.30 21.30 21.30 21.30 21.30 -
Oct 30, 2023 21.00 21.00 21.00 21.00 21.00 -
Oct 27, 2023 21.10 21.10 21.10 21.10 21.10 -
Oct 26, 2023 19.80 19.80 19.80 19.80 19.80 -
Oct 25, 2023 19.80 19.80 19.80 19.80 19.80 -
Oct 24, 2023 19.95 19.95 19.95 19.95 19.95 -
Oct 23, 2023 20.60 20.60 20.60 20.60 20.60 50
Oct 20, 2023 20.40 20.40 20.00 20.00 20.00 7
Oct 19, 2023 20.40 20.40 20.40 20.40 20.40 -
Oct 18, 2023 20.00 20.00 20.00 20.00 20.00 -
Oct 17, 2023 20.00 20.00 20.00 20.00 20.00 -
Oct 16, 2023 20.50 20.50 20.50 20.50 20.50 -
Oct 13, 2023 20.40 20.40 20.40 20.40 20.40 -
Oct 12, 2023 21.50 21.50 21.50 21.50 21.50 -
Oct 11, 2023 19.90 19.90 19.90 19.90 19.90 -
Oct 10, 2023 19.80 19.80 19.80 19.80 19.80 -
Oct 9, 2023 19.80 19.80 19.80 19.80 19.80 -
Oct 6, 2023 19.80 19.80 19.80 19.80 19.80 -
Oct 5, 2023 19.45 19.80 19.45 19.80 19.80 500
Oct 4, 2023 19.80 19.80 19.35 19.35 19.35 70
Oct 3, 2023 19.80 19.80 19.80 19.80 19.80 -
Oct 2, 2023 19.80 19.80 19.80 19.80 19.80 -
Sep 29, 2023 19.80 19.80 19.80 19.80 19.80 -
Sep 28, 2023 19.80 19.80 19.80 19.80 19.80 -
Sep 27, 2023 19.80 19.80 19.80 19.80 19.80 -
Sep 26, 2023 19.80 19.80 19.80 19.80 19.80 -
Sep 25, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 22, 2023 20.00 20.00 20.00 20.00 20.00 -
Sep 21, 2023 20.00 20.00 20.00 20.00 20.00 -
Sep 20, 2023 20.00 20.00 20.00 20.00 20.00 -
Sep 19, 2023 20.00 20.00 20.00 20.00 20.00 200
Sep 18, 2023 19.90 19.90 19.90 19.90 19.90 -
Sep 15, 2023 19.90 19.90 19.90 19.90 19.90 -
Sep 14, 2023 19.90 19.90 19.90 19.90 19.90 -
Sep 13, 2023 19.85 20.00 19.85 20.00 20.00 300
Sep 12, 2023 19.80 19.80 19.80 19.80 19.80 -
Sep 11, 2023 20.20 20.20 19.80 19.80 19.80 113
Sep 8, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 7, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 6, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 5, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 4, 2023 20.40 20.40 20.40 20.40 20.40 -
Sep 1, 2023 20.70 20.70 20.70 20.70 20.70 -
Aug 31, 2023 20.70 20.70 20.70 20.70 20.70 -
Aug 30, 2023 20.70 20.70 20.70 20.70 20.70 -
Aug 29, 2023 20.80 20.80 20.80 20.80 20.80 -
Aug 28, 2023 21.20 21.20 21.20 21.20 21.20 -
Aug 25, 2023 21.20 21.20 21.20 21.20 21.20 -
Aug 24, 2023 21.10 21.10 21.10 21.10 21.10 -
Aug 23, 2023 21.00 21.00 21.00 21.00 21.00 -
Aug 22, 2023 20.80 20.80 20.80 20.80 20.80 -
Aug 21, 2023 20.80 20.80 20.80 20.80 20.80 -
Aug 18, 2023 20.90 20.90 20.90 20.90 20.90 -
Aug 17, 2023 22.20 22.20 22.00 22.00 22.00 1,200
Aug 16, 2023 22.00 22.20 22.00 22.20 22.20 500
Aug 15, 2023 22.00 22.00 22.00 22.00 22.00 -
Aug 14, 2023 20.70 20.70 20.70 20.70 20.70 -
Aug 11, 2023 19.75 20.70 19.75 20.70 20.70 150
Aug 10, 2023 18.85 18.85 18.85 18.85 18.85 -
Aug 9, 2023 18.85 18.85 18.85 18.85 18.85 -
Aug 8, 2023 18.85 18.85 18.85 18.85 18.85 -
Aug 7, 2023 18.85 18.85 18.85 18.85 18.85 -
Aug 4, 2023 18.80 18.85 18.80 18.85 18.85 133
Aug 3, 2023 19.00 19.00 19.00 19.00 19.00 -
Aug 2, 2023 19.15 19.15 19.15 19.15 19.15 -
Aug 1, 2023 19.15 19.15 19.15 19.15 19.15 -
Jul 31, 2023 19.15 19.15 19.15 19.15 19.15 -
Jul 28, 2023 19.05 19.05 19.05 19.05 19.05 -
Jul 27, 2023 19.05 19.05 19.05 19.05 19.05 -
Jul 26, 2023 19.05 19.05 19.05 19.05 19.05 -
Jul 25, 2023 18.90 18.90 18.90 18.90 18.90 -
Jul 24, 2023 18.90 18.90 18.90 18.90 18.90 -
Jul 21, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 20, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 19, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 18, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 17, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 14, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 13, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 12, 2023 18.85 18.85 18.85 18.85 18.85 -
Jul 11, 2023 19.00 19.00 19.00 19.00 19.00 -
Jul 10, 2023 19.00 19.00 19.00 19.00 19.00 -
Jul 7, 2023 19.00 19.00 19.00 19.00 19.00 -
Jul 6, 2023 19.00 19.00 19.00 19.00 19.00 -
Jul 5, 2023 19.00 19.00 19.00 19.00 19.00 -
Jul 4, 2023 19.00 19.00 19.00 19.00 19.00 -
Jul 3, 2023 19.00 19.00 19.00 19.00 19.00 -
Jun 30, 2023 18.30 18.30 18.30 18.30 18.30 -
Jun 29, 2023 17.90 17.90 17.90 17.90 17.90 -
Jun 28, 2023 17.90 17.90 17.90 17.90 17.90 -
Jun 27, 2023 17.90 17.90 17.90 17.90 17.90 -
Jun 26, 2023 18.30 18.30 17.75 17.75 17.75 101
Jun 23, 2023 18.40 18.40 18.40 18.40 18.40 -
Jun 22, 2023 18.55 18.55 18.55 18.55 18.55 -
Jun 21, 2023 18.80 18.80 18.80 18.80 18.80 -
Jun 20, 2023 18.80 18.80 18.80 18.80 18.80 -
Jun 19, 2023 18.80 18.80 18.80 18.80 18.80 -
Jun 16, 2023 18.80 18.80 18.80 18.80 18.80 -
Jun 15, 2023 18.80 18.80 18.80 18.80 18.80 -
Jun 14, 2023 18.80 18.80 18.80 18.80 18.80 -
Jun 13, 2023 18.80 18.80 18.80 18.80 18.80 -
Jun 12, 2023 18.75 18.75 18.75 18.75 18.75 -
Jun 9, 2023 18.30 18.30 18.30 18.30 18.30 -
Jun 8, 2023 18.30 18.30 18.30 18.30 18.30 -
Jun 7, 2023 18.30 18.30 18.30 18.30 18.30 -
Jun 6, 2023 18.35 18.35 18.25 18.25 18.25 150
Jun 5, 2023 18.85 18.85 18.85 18.85 18.85 -
Jun 2, 2023 18.90 18.90 18.90 18.90 18.90 -
Jun 1, 2023 18.90 18.90 18.90 18.90 18.90 -
May 31, 2023 19.10 19.10 19.10 19.10 19.10 -
May 30, 2023 19.10 19.10 19.10 19.10 19.10 -
May 29, 2023 19.10 19.10 19.10 19.10 19.10 -
May 26, 2023 19.10 19.10 19.10 19.10 19.10 -
May 25, 2023 19.25 19.25 19.25 19.25 19.25 -
May 24, 2023 19.35 19.35 19.35 19.35 19.35 -
May 23, 2023 19.35 19.35 19.35 19.35 19.35 -
May 22, 2023 19.35 19.35 19.35 19.35 19.35 -
May 19, 2023 19.45 19.45 19.45 19.45 19.45 -
May 18, 2023 19.95 19.95 19.95 19.95 19.95 -
May 17, 2023 19.95 19.95 19.95 19.95 19.95 -
May 16, 2023 20.30 20.30 20.30 20.30 20.30 -
May 15, 2023 20.30 20.30 20.30 20.30 20.30 -
May 12, 2023 1.05 Dividend
May 12, 2023 20.80 20.80 20.80 20.80 20.80 -
May 11, 2023 20.80 20.80 20.80 20.80 19.75 -
May 10, 2023 19.90 19.90 19.90 19.90 18.90 -
May 9, 2023 19.80 19.80 19.80 19.80 18.80 -
May 8, 2023 19.20 19.80 19.20 19.80 18.80 5
May 5, 2023 19.20 19.20 19.20 19.20 18.23 -
May 4, 2023 18.90 18.90 18.90 18.90 17.95 -
May 3, 2023 19.15 19.15 18.90 18.90 17.95 100
May 2, 2023 19.30 19.30 19.15 19.15 18.18 260
Apr 28, 2023 19.30 19.30 19.30 19.30 18.33 -
Apr 27, 2023 19.30 19.30 19.30 19.30 18.33 -
Apr 26, 2023 19.30 19.30 19.30 19.30 18.33 -
Apr 25, 2023 19.30 19.30 19.30 19.30 18.33 -
Apr 24, 2023 19.30 19.30 19.30 19.30 18.33 -