AlzChem Group AG (ACT.DE)
XETRA: ACT.DE
· Real-Time Price · USD
104.60
-2.40 (-2.24%)
At close: Apr 17, 2025, 5:29 PM
ACT.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 108.00 | 108.00 | 104.00 | 104.60 | n/a | -2.24% | 22,502 |
| Apr 16, 2025 | 108.00 | 108.40 | 104.00 | 107.00 | n/a | -1.65% | 52,893 |
| Apr 15, 2025 | 106.00 | 108.80 | 105.00 | 108.80 | n/a | 3.62% | 69,753 |
| Apr 14, 2025 | 105.00 | 107.00 | 102.40 | 105.00 | n/a | 1.74% | 54,704 |
| Apr 11, 2025 | 103.20 | 105.20 | 101.20 | 103.20 | n/a | 1.18% | 51,060 |
| Apr 10, 2025 | 103.00 | 104.00 | 97.20 | 102.00 | n/a | 7.14% | 61,256 |
| Apr 9, 2025 | 94.80 | 97.20 | 92.80 | 95.20 | n/a | -3.05% | 85,275 |
| Apr 8, 2025 | 94.00 | 98.60 | 93.00 | 98.20 | n/a | 8.75% | 45,656 |
| Apr 7, 2025 | 78.40 | 94.70 | 73.70 | 90.30 | n/a | -3.94% | 110,005 |
| Apr 4, 2025 | 100.00 | 101.50 | 92.60 | 94.00 | n/a | -6.00% | 83,240 |
| Apr 3, 2025 | 93.80 | 101.00 | 93.80 | 100.00 | n/a | 3.31% | 54,171 |
| Apr 2, 2025 | 97.00 | 98.60 | 94.00 | 96.80 | n/a | -1.02% | 37,007 |
| Apr 1, 2025 | 92.80 | 97.80 | 92.80 | 97.80 | n/a | 4.94% | 26,335 |
| Mar 31, 2025 | 93.80 | 95.00 | 92.60 | 93.20 | n/a | -3.72% | 28,276 |
| Mar 28, 2025 | 97.80 | 98.80 | 94.20 | 96.80 | n/a | -2.22% | 32,774 |
| Mar 27, 2025 | 96.80 | 99.40 | 94.40 | 99.00 | n/a | 1.64% | 31,551 |
| Mar 26, 2025 | 94.20 | 97.60 | 94.20 | 97.40 | n/a | 3.62% | 45,325 |
| Mar 25, 2025 | 95.60 | 96.00 | 92.80 | 94.00 | n/a | -3.09% | 31,119 |
| Mar 24, 2025 | 94.20 | 97.80 | 93.60 | 97.00 | n/a | 5.21% | 42,111 |
| Mar 21, 2025 | 90.40 | 92.20 | 88.00 | 92.20 | n/a | 0.44% | 47,668 |