Frankfurt - Delayed Quote EUR
AlzChem Group AG (ACT.F)
101.40
-1.60
(-1.55%)
At close: April 25 at 2:18:18 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 100.40 | 102.00 | 100.40 | 101.40 | 101.40 | 380 |
| Apr 24, 2025 | 103.00 | 103.40 | 103.00 | 103.00 | 103.00 | 31 |
| Apr 23, 2025 | 105.20 | 105.20 | 101.20 | 102.60 | 102.60 | 165 |
| Apr 22, 2025 | 104.20 | 105.60 | 104.20 | 105.60 | 105.60 | 100 |
| Apr 17, 2025 | 105.60 | 107.20 | 103.80 | 105.20 | 105.20 | 190 |
| Apr 16, 2025 | 108.80 | 108.80 | 104.00 | 107.20 | 107.20 | 3,620 |
| Apr 15, 2025 | 105.60 | 109.60 | 105.60 | 109.20 | 109.20 | 455 |
| Apr 14, 2025 | 102.80 | 107.00 | 102.80 | 105.80 | 105.80 | 251 |
| Apr 11, 2025 | 100.80 | 103.60 | 100.80 | 103.60 | 103.60 | 293 |
| Apr 10, 2025 | 100.20 | 102.60 | 97.90 | 101.20 | 101.20 | 829 |
| Apr 9, 2025 | 92.40 | 99.90 | 92.40 | 99.90 | 99.90 | 667 |
| Apr 8, 2025 | 94.50 | 98.40 | 92.60 | 92.60 | 92.60 | 1,208 |
| Apr 7, 2025 | 79.50 | 96.50 | 76.20 | 89.00 | 89.00 | 2,182 |
| Apr 4, 2025 | 99.40 | 101.00 | 86.00 | 87.00 | 87.00 | 1,269 |
| Apr 3, 2025 | 94.20 | 100.50 | 94.20 | 100.50 | 100.50 | 439 |
| Apr 2, 2025 | 97.20 | 97.20 | 94.60 | 97.20 | 97.20 | 292 |
| Apr 1, 2025 | 92.20 | 98.20 | 92.20 | 97.40 | 97.40 | 433 |
| Mar 31, 2025 | 93.80 | 95.00 | 91.80 | 91.80 | 91.80 | 580 |
| Mar 28, 2025 | 98.40 | 98.40 | 94.20 | 94.80 | 94.80 | 399 |
| Mar 27, 2025 | 96.60 | 98.40 | 95.40 | 98.40 | 98.40 | 1,702 |
| Mar 26, 2025 | 93.20 | 97.20 | 93.20 | 97.20 | 97.20 | 89 |
| Mar 25, 2025 | 97.00 | 97.00 | 93.20 | 94.20 | 94.20 | 230 |
| Mar 24, 2025 | 94.40 | 96.00 | 94.40 | 96.00 | 96.00 | 197 |
| Mar 21, 2025 | 89.20 | 92.00 | 88.40 | 91.40 | 91.40 | 1,311 |
| Mar 20, 2025 | 94.20 | 94.60 | 88.00 | 89.00 | 89.00 | 2,065 |
| Mar 19, 2025 | 98.60 | 98.60 | 91.40 | 93.40 | 93.40 | 2,004 |
| Mar 18, 2025 | 106.50 | 106.50 | 95.00 | 99.20 | 99.20 | 4,595 |
| Mar 17, 2025 | 111.50 | 123.50 | 102.00 | 109.50 | 109.50 | 6,013 |
| Mar 14, 2025 | 90.20 | 105.00 | 90.20 | 99.60 | 99.60 | 4,379 |
| Mar 13, 2025 | 91.00 | 91.00 | 89.00 | 90.40 | 90.40 | 418 |
| Mar 12, 2025 | 91.60 | 91.60 | 86.80 | 89.80 | 89.80 | 189 |
| Mar 11, 2025 | 84.40 | 91.00 | 84.40 | 90.60 | 90.60 | 477 |
| Mar 10, 2025 | 92.20 | 93.40 | 80.00 | 80.80 | 80.80 | 2,479 |
| Mar 7, 2025 | 85.00 | 92.60 | 85.00 | 92.60 | 92.60 | 704 |
| Mar 6, 2025 | 84.00 | 86.00 | 83.20 | 86.00 | 86.00 | 732 |
| Mar 5, 2025 | 84.00 | 85.00 | 82.40 | 84.00 | 84.00 | 1,503 |
| Mar 4, 2025 | 85.40 | 93.00 | 77.80 | 85.80 | 85.80 | 4,775 |
| Mar 3, 2025 | 80.00 | 85.80 | 80.00 | 82.40 | 82.40 | 2,153 |
| Feb 28, 2025 | 78.80 | 78.80 | 74.40 | 77.80 | 77.80 | 2,374 |
| Feb 27, 2025 | 74.40 | 76.40 | 73.00 | 76.40 | 76.40 | 641 |
| Feb 26, 2025 | 75.20 | 75.20 | 72.40 | 74.80 | 74.80 | 836 |
| Feb 25, 2025 | 72.40 | 73.80 | 72.20 | 73.60 | 73.60 | 625 |
| Feb 24, 2025 | 70.00 | 72.40 | 70.00 | 72.40 | 72.40 | 845 |
| Feb 21, 2025 | 69.80 | 71.00 | 69.80 | 70.00 | 70.00 | 223 |
| Feb 20, 2025 | 71.80 | 71.80 | 69.00 | 69.00 | 69.00 | 41 |
| Feb 19, 2025 | 69.60 | 72.60 | 69.60 | 72.20 | 72.20 | 894 |
| Feb 18, 2025 | 66.60 | 69.80 | 66.60 | 69.40 | 69.40 | 870 |
| Feb 17, 2025 | 64.00 | 67.00 | 64.00 | 66.20 | 66.20 | 160 |
| Feb 14, 2025 | 62.20 | 64.00 | 62.20 | 64.00 | 64.00 | 590 |
| Feb 13, 2025 | 62.80 | 62.80 | 61.40 | 62.60 | 62.60 | 127 |
| Feb 12, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 40 |
| Feb 11, 2025 | 64.60 | 65.40 | 64.60 | 65.40 | 65.40 | 669 |
| Feb 10, 2025 | 63.60 | 65.00 | 63.60 | 65.00 | 65.00 | 130 |
| Feb 7, 2025 | 63.60 | 64.60 | 63.60 | 63.60 | 63.60 | 115 |
| Feb 6, 2025 | 64.60 | 65.20 | 64.20 | 64.20 | 64.20 | 59 |
| Feb 5, 2025 | 64.20 | 65.00 | 64.00 | 65.00 | 65.00 | 100 |
| Feb 4, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Feb 3, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Jan 31, 2025 | 63.60 | 64.40 | 63.60 | 63.80 | 63.80 | 98 |
| Jan 30, 2025 | 64.00 | 64.40 | 63.60 | 63.60 | 63.60 | 120 |
| Jan 29, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Jan 28, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | 320 |
| Jan 27, 2025 | 64.40 | 64.40 | 63.60 | 64.20 | 64.20 | 290 |
| Jan 24, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Jan 23, 2025 | 63.80 | 64.80 | 63.40 | 64.80 | 64.80 | 59 |
| Jan 22, 2025 | 60.80 | 64.20 | 60.80 | 63.80 | 63.80 | 93 |
| Jan 21, 2025 | 61.40 | 61.60 | 59.00 | 60.80 | 60.80 | 2,158 |
| Jan 20, 2025 | 62.80 | 62.80 | 62.00 | 62.20 | 62.20 | 318 |
| Jan 17, 2025 | 63.00 | 63.00 | 62.00 | 62.40 | 62.40 | 210 |
| Jan 16, 2025 | 64.00 | 64.40 | 64.00 | 64.40 | 64.40 | 47 |
| Jan 15, 2025 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | 100 |
| Jan 14, 2025 | 63.40 | 65.60 | 63.40 | 64.60 | 64.60 | 32 |
| Jan 13, 2025 | 64.40 | 64.80 | 62.20 | 64.40 | 64.40 | 670 |
| Jan 10, 2025 | 64.00 | 67.00 | 63.80 | 67.00 | 67.00 | 50 |
| Jan 9, 2025 | 60.80 | 64.00 | 60.80 | 64.00 | 64.00 | 109 |
| Jan 8, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Jan 7, 2025 | 62.40 | 62.40 | 61.20 | 62.20 | 62.20 | 293 |
| Jan 6, 2025 | 62.60 | 62.60 | 62.00 | 62.00 | 62.00 | 281 |
| Jan 3, 2025 | 59.40 | 60.60 | 59.40 | 60.60 | 60.60 | 2,725 |
| Jan 2, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Dec 30, 2024 | 56.40 | 56.40 | 56.20 | 56.20 | 56.20 | 100 |
| Dec 27, 2024 | 59.40 | 59.40 | 56.00 | 56.40 | 56.40 | 45 |
| Dec 23, 2024 | 56.80 | 58.00 | 56.80 | 57.40 | 57.40 | 109 |
| Dec 20, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Dec 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 18, 2024 | 57.60 | 58.40 | 57.60 | 58.40 | 58.40 | 218 |
| Dec 17, 2024 | 59.40 | 59.40 | 57.60 | 57.60 | 57.60 | 400 |
| Dec 16, 2024 | 57.80 | 60.20 | 57.80 | 60.20 | 60.20 | 24 |
| Dec 13, 2024 | 57.00 | 57.60 | 57.00 | 57.60 | 57.60 | 27 |
| Dec 12, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 243 |
| Dec 11, 2024 | 54.00 | 58.60 | 54.00 | 58.60 | 58.60 | 185 |
| Dec 10, 2024 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | 466 |
| Dec 9, 2024 | 60.00 | 60.40 | 59.20 | 59.80 | 59.80 | 186 |
| Dec 6, 2024 | 61.00 | 61.00 | 59.80 | 60.20 | 60.20 | 305 |
| Dec 5, 2024 | 62.60 | 64.80 | 60.80 | 60.80 | 60.80 | 370 |
| Dec 4, 2024 | 63.20 | 64.40 | 62.00 | 62.60 | 62.60 | 1,336 |
| Dec 3, 2024 | 58.20 | 62.80 | 58.20 | 62.80 | 62.80 | 181 |
| Dec 2, 2024 | 56.80 | 58.60 | 56.80 | 58.60 | 58.60 | 100 |
| Nov 29, 2024 | 57.20 | 57.20 | 56.80 | 56.80 | 56.80 | 410 |
| Nov 28, 2024 | 57.60 | 57.60 | 57.20 | 57.20 | 57.20 | 200 |
| Nov 27, 2024 | 58.80 | 58.80 | 58.40 | 58.40 | 58.40 | 500 |
| Nov 26, 2024 | 57.40 | 57.80 | 57.40 | 57.60 | 57.60 | 1,507 |
| Nov 25, 2024 | 59.80 | 59.80 | 58.20 | 58.20 | 58.20 | 52 |
| Nov 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Nov 21, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Nov 20, 2024 | 60.40 | 60.60 | 60.00 | 60.20 | 60.20 | 1,286 |
| Nov 19, 2024 | 57.40 | 60.80 | 57.40 | 60.80 | 60.80 | 255 |
| Nov 18, 2024 | 59.00 | 59.00 | 56.40 | 57.40 | 57.40 | 217 |
| Nov 15, 2024 | 57.40 | 59.40 | 56.00 | 59.40 | 59.40 | 379 |
| Nov 14, 2024 | 56.40 | 58.00 | 55.20 | 57.80 | 57.80 | 2,509 |
| Nov 13, 2024 | 53.60 | 56.80 | 53.60 | 55.60 | 55.60 | 59 |
| Nov 12, 2024 | 53.40 | 53.60 | 52.80 | 53.60 | 53.60 | 55 |
| Nov 11, 2024 | 54.60 | 55.80 | 53.80 | 53.80 | 53.80 | 339 |
| Nov 8, 2024 | 55.60 | 55.60 | 54.20 | 54.20 | 54.20 | 500 |
| Nov 7, 2024 | 56.20 | 56.20 | 54.60 | 54.60 | 54.60 | 20 |
| Nov 6, 2024 | 55.40 | 56.40 | 55.40 | 56.40 | 56.40 | 20 |
| Nov 5, 2024 | 51.60 | 54.60 | 51.60 | 54.60 | 54.60 | 43 |
| Nov 4, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 300 |
| Nov 1, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 150 |
| Oct 31, 2024 | 52.40 | 52.80 | 51.80 | 52.80 | 52.80 | 101 |
| Oct 30, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 18 |
| Oct 29, 2024 | 56.20 | 56.20 | 55.20 | 55.20 | 55.20 | 50 |
| Oct 28, 2024 | 55.40 | 57.00 | 55.40 | 56.20 | 56.20 | 24 |
| Oct 25, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 606 |
| Oct 24, 2024 | 57.60 | 57.60 | 55.60 | 55.60 | 55.60 | 100 |
| Oct 23, 2024 | 58.20 | 58.20 | 57.80 | 57.80 | 57.80 | 219 |
| Oct 22, 2024 | 59.20 | 60.00 | 57.60 | 58.20 | 58.20 | 138 |
| Oct 21, 2024 | 60.60 | 61.00 | 59.80 | 59.80 | 59.80 | 125 |
| Oct 18, 2024 | 60.00 | 60.60 | 59.60 | 60.60 | 60.60 | 564 |
| Oct 17, 2024 | 58.80 | 60.00 | 58.00 | 59.60 | 59.60 | 427 |
| Oct 16, 2024 | 57.40 | 57.40 | 57.20 | 57.20 | 57.20 | 115 |
| Oct 15, 2024 | 59.00 | 60.60 | 56.00 | 56.00 | 56.00 | 448 |
| Oct 14, 2024 | 55.20 | 59.60 | 55.20 | 58.40 | 58.40 | 612 |
| Oct 11, 2024 | 54.00 | 55.00 | 54.00 | 54.40 | 54.40 | 107 |
| Oct 10, 2024 | 52.60 | 54.20 | 52.60 | 54.20 | 54.20 | 473 |
| Oct 9, 2024 | 51.60 | 52.80 | 51.60 | 52.80 | 52.80 | 107 |
| Oct 8, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Oct 7, 2024 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | 180 |
| Oct 4, 2024 | 50.60 | 51.20 | 50.60 | 51.20 | 51.20 | 65 |
| Oct 3, 2024 | 52.40 | 52.40 | 51.00 | 51.00 | 51.00 | 78 |
| Oct 2, 2024 | 48.30 | 52.40 | 48.30 | 52.40 | 52.40 | 500 |
| Oct 1, 2024 | 47.10 | 49.80 | 47.10 | 49.80 | 49.80 | 9 |
| Sep 30, 2024 | 46.10 | 47.60 | 46.10 | 47.30 | 47.30 | 30 |
| Sep 27, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Sep 26, 2024 | 44.10 | 44.40 | 44.10 | 44.40 | 44.40 | 2 |
| Sep 25, 2024 | 44.50 | 44.50 | 43.10 | 43.50 | 43.50 | 1,298 |
| Sep 24, 2024 | 43.60 | 45.00 | 43.60 | 45.00 | 45.00 | 300 |
| Sep 23, 2024 | 41.70 | 42.60 | 41.70 | 42.60 | 42.60 | 60 |
| Sep 20, 2024 | 41.20 | 41.90 | 41.20 | 41.80 | 41.80 | 2,525 |
| Sep 19, 2024 | 40.40 | 41.30 | 40.40 | 41.30 | 41.30 | 20 |
| Sep 18, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Sep 17, 2024 | 41.10 | 42.20 | 40.80 | 40.80 | 40.80 | 153 |
| Sep 16, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Sep 13, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Sep 12, 2024 | 43.10 | 43.80 | 43.10 | 43.80 | 43.80 | 799 |
| Sep 11, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| Sep 10, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Sep 9, 2024 | 42.40 | 43.50 | 42.40 | 43.50 | 43.50 | 100 |
| Sep 6, 2024 | 46.40 | 46.40 | 41.50 | 41.50 | 41.50 | 285 |
| Sep 5, 2024 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 350 |
| Sep 4, 2024 | 48.00 | 49.40 | 48.00 | 48.90 | 48.90 | 82 |
| Sep 3, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Sep 2, 2024 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 56 |
| Aug 30, 2024 | 49.10 | 49.10 | 48.20 | 48.20 | 48.20 | 584 |
| Aug 29, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Aug 28, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Aug 27, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Aug 26, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 50 |
| Aug 23, 2024 | 49.90 | 50.00 | 49.80 | 50.00 | 50.00 | 120 |
| Aug 22, 2024 | 50.40 | 50.80 | 50.20 | 50.20 | 50.20 | 120 |
| Aug 21, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Aug 20, 2024 | 52.00 | 52.00 | 51.40 | 51.40 | 51.40 | 5 |
| Aug 19, 2024 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 202 |
| Aug 16, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Aug 15, 2024 | 50.40 | 52.20 | 50.40 | 52.20 | 52.20 | 430 |
| Aug 14, 2024 | 50.20 | 52.20 | 50.20 | 52.20 | 52.20 | 275 |
| Aug 13, 2024 | 51.40 | 51.40 | 50.60 | 50.60 | 50.60 | 9 |
| Aug 12, 2024 | 52.40 | 52.40 | 51.00 | 51.00 | 51.00 | 89 |
| Aug 9, 2024 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 600 |
| Aug 8, 2024 | 51.40 | 51.80 | 50.40 | 51.80 | 51.80 | 81 |
| Aug 7, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Aug 6, 2024 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | 148 |
| Aug 5, 2024 | 47.00 | 48.10 | 46.30 | 46.30 | 46.30 | 444 |
| Aug 2, 2024 | 51.20 | 51.80 | 51.00 | 51.60 | 51.60 | 470 |
| Aug 1, 2024 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 10 |
| Jul 31, 2024 | 49.50 | 50.80 | 49.50 | 50.80 | 50.80 | 1 |
| Jul 30, 2024 | 47.70 | 49.60 | 47.70 | 49.50 | 49.50 | 303 |
| Jul 29, 2024 | 49.00 | 49.20 | 47.00 | 48.40 | 48.40 | 438 |
| Jul 26, 2024 | 47.70 | 48.20 | 47.50 | 47.50 | 47.50 | 24 |
| Jul 25, 2024 | 47.50 | 47.50 | 46.80 | 46.80 | 46.80 | 94 |
| Jul 24, 2024 | 51.60 | 51.80 | 47.60 | 47.90 | 47.90 | 233 |
| Jul 23, 2024 | 51.80 | 52.80 | 51.80 | 52.20 | 52.20 | 284 |
| Jul 22, 2024 | 51.00 | 52.40 | 51.00 | 52.40 | 52.40 | 390 |
| Jul 19, 2024 | 50.60 | 50.80 | 49.20 | 50.80 | 50.80 | 437 |
| Jul 18, 2024 | 51.60 | 51.60 | 50.60 | 50.60 | 50.60 | 80 |
| Jul 17, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Jul 16, 2024 | 49.50 | 52.20 | 49.00 | 51.60 | 51.60 | 338 |
| Jul 15, 2024 | 48.70 | 49.70 | 48.70 | 49.70 | 49.70 | 22 |
| Jul 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Jul 11, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Jul 10, 2024 | 45.60 | 46.00 | 45.00 | 46.00 | 46.00 | 200 |
| Jul 9, 2024 | 46.50 | 46.50 | 45.40 | 46.30 | 46.30 | 1,343 |
| Jul 8, 2024 | 47.20 | 47.20 | 45.30 | 45.30 | 45.30 | 1,120 |
| Jul 5, 2024 | 48.20 | 48.20 | 47.50 | 47.50 | 47.50 | 328 |
| Jul 4, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| Jul 3, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| Jul 2, 2024 | 47.40 | 48.20 | 47.40 | 48.20 | 48.20 | 58 |
| Jul 1, 2024 | 48.10 | 48.10 | 47.20 | 47.70 | 47.70 | 43 |
| Jun 28, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 230 |
| Jun 27, 2024 | 49.90 | 49.90 | 48.60 | 48.60 | 48.60 | 200 |
| Jun 26, 2024 | 46.70 | 49.90 | 46.70 | 49.90 | 49.90 | 111 |
| Jun 25, 2024 | 47.40 | 47.40 | 47.10 | 47.10 | 47.10 | 100 |
| Jun 24, 2024 | 45.00 | 47.60 | 44.10 | 47.60 | 47.60 | 724 |
| Jun 21, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| Jun 20, 2024 | 45.30 | 46.10 | 45.30 | 46.10 | 46.10 | 200 |
| Jun 19, 2024 | 45.50 | 45.90 | 45.50 | 45.90 | 45.90 | 50 |
| Jun 18, 2024 | 44.30 | 45.90 | 44.30 | 45.90 | 45.90 | 325 |
| Jun 17, 2024 | 42.60 | 44.00 | 42.60 | 44.00 | 44.00 | 51 |
| Jun 14, 2024 | 46.00 | 46.00 | 43.60 | 43.60 | 43.60 | 24 |
| Jun 13, 2024 | 45.60 | 47.20 | 45.60 | 46.30 | 46.30 | 1,060 |
| Jun 12, 2024 | 44.80 | 45.90 | 44.80 | 45.90 | 45.90 | 266 |
| Jun 11, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 150 |
| Jun 10, 2024 | 44.90 | 44.90 | 44.70 | 44.80 | 44.80 | 319 |
| Jun 7, 2024 | 43.60 | 44.90 | 43.60 | 44.90 | 44.90 | 580 |
| Jun 6, 2024 | 41.90 | 44.00 | 41.90 | 44.00 | 44.00 | 388 |
| Jun 5, 2024 | 40.20 | 41.50 | 40.20 | 41.50 | 41.50 | 34 |
| Jun 4, 2024 | 39.70 | 39.90 | 39.70 | 39.90 | 39.90 | 60 |
| Jun 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| May 31, 2024 | 42.30 | 42.30 | 41.70 | 41.70 | 41.70 | 90 |
| May 30, 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| May 29, 2024 | 44.10 | 44.10 | 43.10 | 43.30 | 43.30 | 104 |
| May 28, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| May 27, 2024 | 43.90 | 44.20 | 43.90 | 44.20 | 44.20 | 50 |
| May 24, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 120 |
| May 23, 2024 | 43.90 | 44.10 | 43.90 | 44.10 | 44.10 | 10 |
| May 22, 2024 | 43.40 | 43.80 | 43.20 | 43.30 | 43.30 | 873 |
| May 21, 2024 | 44.10 | 44.10 | 43.90 | 44.00 | 44.00 | 26 |
| May 20, 2024 | 43.70 | 44.30 | 43.70 | 44.30 | 44.30 | 25 |
| May 17, 2024 | 42.90 | 44.00 | 42.90 | 44.00 | 44.00 | 200 |
| May 16, 2024 | 44.00 | 44.00 | 42.20 | 42.20 | 42.20 | 51 |
| May 15, 2024 | 43.70 | 44.90 | 43.10 | 44.00 | 44.00 | 178 |
| May 14, 2024 | 41.00 | 43.50 | 41.00 | 43.50 | 43.50 | 275 |
| May 13, 2024 | 43.10 | 43.10 | 41.60 | 41.60 | 41.60 | 125 |
| May 10, 2024 | 42.80 | 43.30 | 42.00 | 43.20 | 43.20 | 550 |
| May 9, 2024 | 43.60 | 44.10 | 42.80 | 42.80 | 42.80 | 326 |
| May 8, 2024 | 1.2 Dividend | |||||
| May 8, 2024 | 43.70 | 44.70 | 43.70 | 44.60 | 44.60 | 152 |
| May 7, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.50 | 267 |
| May 6, 2024 | 42.70 | 44.50 | 42.70 | 44.50 | 43.31 | 426 |
| May 3, 2024 | 44.00 | 44.00 | 42.90 | 42.90 | 41.75 | 505 |
| May 2, 2024 | 45.30 | 45.50 | 43.90 | 43.90 | 42.72 | 802 |
| Apr 30, 2024 | 44.90 | 46.00 | 44.90 | 45.80 | 44.57 | 225 |
| Apr 29, 2024 | 46.20 | 46.40 | 43.60 | 44.80 | 43.60 | 452 |
| Apr 26, 2024 | 45.10 | 45.90 | 45.10 | 45.50 | 44.28 | 1,300 |
| Apr 25, 2024 | 47.30 | 47.30 | 40.60 | 43.00 | 41.85 | 2,975 |
Related Tickers
4625.T Atomix Co.,Ltd.
610.00
+0.33%
SAO.MU Sasol Ltd
3.0800
0.00%
0AC9.IL DSM-Firmenich AG
92.68
-0.69%
SADHNANIQ.BO Sadhana Nitro Chem Limited
22.12
-1.99%
9B2.F PCC Exol S.A.
0.5020
-1.95%
SIKB.SG Sika AG
21.40
+2.88%
IMCDY IMCD N.V.
68.29
+0.33%
AFE.JO AECI Ltd
10,089.00
+1.42%
FLUG-B.CO Flügger group A/S
319.00
+1.59%
CLNz.XC