AlzChem Group AG Historical Data - ACT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
AlzChem Group AG (ACT)
AlzChem Group AG (ACT) Historical

AlzChem Group AG (ACT)

42.00

-0.50

(-1.18%)

Closed June 01 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.7	-3.89016018307	43.7	44.7	41.6	1324	43.52044424	DE
4	-2.6	-5.82959641256	44.6	45	41.1	3255	43.12703464	DE
12	13.3	46.3414634146	28.7	47.8	28.6	5980	39.86810067	DE
26	17.7	72.8395061728	24.3	47.8	21.8	4971	33.43959263	DE
52	23.1	122.222222222	18.9	47.8	17.55	4082	28.46037999	DE
156	17.1	68.6746987952	24.9	47.8	14.8	4489	23.16205423	DE
260	21	100	21	47.8	11	4550	22.31161073	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	41.799999	-0.8	-1.88	42.299999	42.7	41.799999	657
1717100820	42.6	-1.1	-2.52	42.7	42.7	41.6	2253
1717014420	43.7	-0.4	-0.91	43.9	44.1	43.4	237
1716928020	44.1	0.3	0.68	44.6	44.6	44.1	1134
1716841560	43.8	-0.5	-1.13	44	44.7	43.8	1920
1716582420	44.3	0.6	1.37	43.7	44.3	43.7	1074
1716496020	43.7	0	0.00	43.9	44.4	43.6	2007
1716409620	43.7	0.3	0.69	43.4	44.1	43.2	2163
1716323160	43.4	-0.7	-1.59	44.1	44.6	43.4	2424
1716236760	44.1	0.2	0.46	43.8	44.3	43.8	392
1715977620	43.9	0.8	1.86	42.9	44	42.299999	1847
1715891220	43.1	-1.1	-2.49	44	44	41.799999	5098
1715804820	44.2	0.5	1.14	44	44.8	43.4	3821
1715718420	43.7	2.6	6.33	41.4	43.7	41.1	3007
1715631960	41.1	-2	-4.64	43.2	43.2	41.1	9652
1715372820	43.1	0.3	0.70	42.799999	43.1	41.6	13570
1715286420	42.799999	-1	-2.28	43.9	43.9	42.7	3807
1715200020	43.8	-1.2	-2.67	43.8	44.6	43.5	1570
1715113620	45	0.1	0.22	44.6	45	43.6	2751
1715027220	44.9	2.6	6.15	43	44.9	42.5	2725
1714768020	42.299999	-2	-4.51	44.6	44.6	42.299999	3642
1714681560	44.3	-1.3	-2.85	45.5	45.9	43.9	4052
1714508820	45.6	0.6	1.33	45.3	46	45.1	1690
1714422420	45	-1.1	-2.39	46.5	46.9	41.1	5431
1714163220	46.1	0.8	1.77	44.9	46.4	44.9	6046
1714076820	45.3	-2.5	-5.23	47.7	47.7	39.6	31365
1713990420	47.8	1.4	3.02	46	47.8	45.8	7272
1713903960	46.4	0.4	0.87	46.5	46.8	45.9	3067
1713817560	46	-0.8	-1.71	46.7	46.8	45	7164
1713558420	46.8	0	0.00	46.3	46.8	45.8	5909
1713472020	46.8	1.4	3.08	45.5	46.8	45.5	4776
1713385620	45.4	1.6	3.65	44	46	44	6184
1713299220	43.8	-1.4	-3.10	45.6	45.6	42.5	5232
1713212820	45.2	1.6	3.67	43.6	45.2	42.6	5421
1712953620	43.6	0.7	1.63	42.9	44	42.5	6565
1712867220	42.9	-0.5	-1.15	42	43.4	41.1	10071
1712780760	43.4	1.9	4.58	41.799999	43.8	41	10378
1712694360	41.5	0.7	1.72	40.9	42.6	40.9	5003
1712607960	40.799999	0.5	1.24	40.299999	43.2	40	7607
1712348820	40.299999	0.9	2.28	39.7	40.299999	39.4	6187
1712262360	39.4	0.3	0.77	39.1	39.799999	38.5	5325
1712175960	39.1	1.3	3.44	37.799999	39.5	37.2	4271
1712089560	37.799999	0.9	2.44	36.9	38	36.6	6628
1711661160	36.9	0.3	0.82	36.299999	37.5	35.4	13214
1711574820	36.6	1.4	3.98	35.2	37.6	34.6	8968
1711488360	35.2	1.2	3.53	34.2	35.299999	34.2	5930
1711401960	34	0.6	1.80	33.1	34.5	33.1	9341
1711142760	33.4	-0.8	-2.34	34.2	34.2	31.6	13808
1711056360	34.2	2.2	6.88	33	34.5	32.7	5952
1710969960	32	-0.4	-1.23	32.6	32.9	32	5344
1710883560	32.4	-0.6	-1.82	32.799999	32.9	32.299999	6219
1710797160	33	2.7	8.91	30.5	33	30.1	11267
1710537960	30.3	1.1	3.77	29.5	30.3	28.9	14180
1710451620	29.2	-0.2	-0.68	29.4	29.5	28.8	3328
1710365160	29.4	0.5	1.73	28.8	29.4	28.8	2439
1710278760	28.9	-0.5	-1.70	29.2	29.5	28.6	4899
1710192420	29.4	0	0.00	29.4	29.9	29	9415
1709933160	29.4	0.8	2.80	28.7	29.7	28.6	5632
1709846760	28.6	-1.2	-4.03	29.7	29.9	28.1	13301
1709760360	29.8	2	7.19	27.9	29.8	27.7	12968
1709673960	27.8	0.8	2.96	27.1	28	27	5925
1709587560	27	0	0.00	27.1	27.4	27	3548
1709328360	27	1.1	4.25	26	27.3	26	12228

Genesis Acquisition

PT Bukaka Teknik Utama (GM)

SUTL Enterprise (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions