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)

48.30

-0.40

( -0.82% )

Updated: 12:00:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-4.92125984252	50.8	52.8	44.4	4946	49.66375253	DE
4	0.2	0.4158004158	48.1	53	44.4	3071	49.2178365	DE
12	5.3	12.3255813953	43	53	39.4	3162	45.69162966	DE
26	22.7	88.671875	25.6	53	21.8	4777	38.15044024	DE
52	28.9	148.969072165	19.4	53	18.6	4294	31.2534045	DE
156	23.3	93.2	25	53	14.8	4467	23.96905969	DE
260	27.55	132.771084337	20.75	53	11	4540	22.86880656	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	49	1	2.08	48.1	49	47.7	672
1721939160	48	0.5	1.05	47.5	48.2	44.4	6767
1721852820	47.5	-4.9	-9.35	52	52	47.1	6850
1721766420	52.4	0.4	0.77	52	52.8	50.6	5334
1721679960	52	1.6	3.17	50.8	52	50.6	5107
1721420760	50.4	-0.2	-0.40	50.8	51.6	49.2	1758
1721334360	50.6	-0.8	-1.56	51.6	52.4	50	3784
1721248020	51.4	0.2	0.39	50.8	52.8	50.8	1966
1721161560	51.2	1.3	2.61	49.7	53	49.2	4633
1721075160	49.9	0.7	1.42	49.3	49.9	47.2	2140
1720815960	49.2	0.6	1.23	48.5	49.3	47.9	1204
1720729560	48.6	1.8	3.85	47.4	48.6	46.9	1270
1720643220	46.8	0.6	1.30	46.3	46.8	46	1038
1720556760	46.2	-1	-2.12	46.5	46.5	45.3	2074
1720470360	47.2	-0.1	-0.21	47.8	47.8	45	5087
1720211220	47.3	-1.1	-2.27	48.6	48.6	47.3	2270
1720124820	48.4	-0.7	-1.43	48.1	49.5	47.7	5400
1720038420	49.1	1.1	2.29	48.3	49.4	48.1	1341
1719952020	48	0.6	1.27	47.5	48.3	47.5	750
1719865620	47.4	-1.3	-2.67	48.1	48.5	47.1	1974
1719606420	48.7	0.1	0.21	48.6	48.8	48.1	1845
1719520020	48.6	-1.4	-2.80	49.2	49.5	48.1	2664
1719433620	50	2.8	5.93	47.2	50.4	47.2	7327
1719347160	47.2	-0.7	-1.46	47.9	47.9	46.9	2943
1719260820	47.9	2.8	6.21	45.4	47.9	44.8	4767
1719001620	45.1	-1.2	-2.59	46.1	46.4	45.1	1017
1718915160	46.3	0.4	0.87	45.3	46.5	45.3	1591
1718828820	45.9	0.4	0.88	46.3	46.3	45.3	1101
1718742360	45.5	1.2	2.71	44.9	46	44.7	1738
1718656020	44.3	1.1	2.55	42.6	44.5	42.6	4173
1718396820	43.2	-3	-6.49	46.6	47.1	42.799999	4711
1718310420	46.2	0.6	1.32	46.1	47.4	46	3199
1718224020	45.6	0.6	1.33	44.8	45.9	44.5	3727
1718137620	45	0.1	0.22	44.8	45	44.4	1320
1718051220	44.9	0	0.00	44.9	44.9	44.3	1987
1717792020	44.9	1	2.28	43.6	44.9	43.6	3126
1717705620	43.9	2.3	5.53	41.9	44	41.6	3305
1717619220	41.6	1.5	3.74	40.299999	41.9	39.5	4669
1717532820	40.1	0.5	1.26	40	40.7	39.4	1778
1717446420	39.6	-2.2	-5.26	41.799999	41.799999	39.4	10578
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

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