AlzChem Group

ACT1
🏛️ germany →
150.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.10 23.10 23.10 23.10 0.0M
2021-12-29 23.00 23.00 23.00 23.00 0.0M
2021-12-28 23.10 23.20 22.90 23.20 0.0M
2021-12-27 23.30 23.30 23.20 23.20 0.0M
2021-12-23 23.20 23.20 23.20 23.20 0.0M
2021-12-22 23.40 23.40 23.30 23.30 0.0M
2021-12-21 23.20 23.50 23.20 23.50 0.0M
2021-12-20 24.10 24.10 23.00 23.40 0.0M
2021-12-17 23.40 24.00 23.40 24.00 0.0M
2021-12-16 24.30 24.30 24.30 24.30 0.0M
2021-12-15 24.20 24.20 24.20 24.20 0.0M
2021-12-14 24.40 24.40 24.40 24.40 0.0M
2021-12-13 24.40 24.60 24.30 24.60 0.0M
2021-12-10 24.50 24.50 24.50 24.50 0.0M
2021-12-09 24.60 24.60 24.60 24.60 0.0M
2021-12-08 24.40 24.80 24.40 24.80 0.0M
2021-12-07 24.40 24.40 24.40 24.40 0.0M
2021-12-06 24.00 24.10 24.00 24.10 0.0M
2021-12-03 23.30 23.30 23.20 23.30 0.0M
2021-12-02 23.80 24.20 23.30 23.40 0.0M
2021-12-01 23.80 23.80 23.60 23.60 0.0M
2021-11-30 24.20 24.20 23.90 23.90 0.0M
2021-11-29 24.80 24.80 24.80 24.80 0.0M
2021-11-26 24.50 24.50 24.00 24.10 0.0M
2021-11-25 24.20 24.50 24.20 24.50 0.0M
2021-11-24 23.40 24.30 23.40 24.30 0.0M
2021-11-23 23.20 23.20 23.20 23.20 0.0M
2021-11-22 23.20 23.30 23.20 23.30 0.0M
2021-11-19 23.50 23.70 23.50 23.60 0.0M
2021-11-18 23.50 23.50 23.50 23.50 0.0M
2021-11-17 23.40 23.40 23.40 23.40 0.0M
2021-11-16 23.20 23.60 23.20 23.60 0.0M
2021-11-15 23.10 23.50 23.10 23.50 0.0M
2021-11-12 23.40 23.40 23.40 23.40 0.0M
2021-11-11 22.90 23.30 22.90 23.30 0.0M
2021-11-10 22.60 22.60 22.60 22.60 0.0M
2021-11-09 21.60 21.90 21.60 21.80 0.0M
2021-11-08 21.80 21.80 21.70 21.70 0.0M
2021-11-05 21.70 21.70 21.70 21.70 0.0M
2021-11-04 21.70 21.90 21.70 21.90 0.0M
2021-11-03 21.70 21.70 21.70 21.70 0.0M
2021-11-02 21.80 21.80 21.80 21.80 0.0M
2021-11-01 22.30 22.30 22.10 22.10 0.0M
2021-10-29 22.00 22.00 22.00 22.00 0.0M
2021-10-28 22.50 22.50 22.00 22.00 0.0M
2021-10-27 22.40 22.40 22.40 22.40 0.0M
2021-10-26 22.30 22.30 22.30 22.30 0.0M
2021-10-25 22.40 22.40 22.40 22.40 0.0M
2021-10-22 22.40 22.40 22.40 22.40 0.0M
2021-10-21 22.40 22.40 22.40 22.40 0.0M
2021-10-20 22.60 22.60 22.40 22.40 0.0M
2021-10-19 22.50 22.50 22.50 22.50 0.0M
2021-10-18 22.80 22.80 22.60 22.60 0.0M
2021-10-15 22.60 22.60 22.60 22.60 0.0M
2021-10-14 22.60 22.60 22.20 22.40 0.0M
2021-10-13 23.00 23.00 22.90 22.90 0.0M
2021-10-12 23.30 23.60 23.30 23.60 0.0M
2021-10-11 23.20 23.20 23.10 23.10 0.0M
2021-10-08 23.00 23.00 23.00 23.00 0.0M
2021-10-07 23.60 23.60 23.60 23.60 0.0M
2021-10-06 23.70 23.70 23.70 23.70 0.0M
2021-10-05 23.70 23.70 23.70 23.70 0.0M
2021-10-04 23.70 23.70 23.70 23.70 0.0M
2021-10-01 23.40 24.00 23.40 24.00 0.0M
2021-09-30 23.30 23.30 23.30 23.30 0.0M
2021-09-29 23.20 23.20 23.10 23.10 0.0M
2021-09-28 23.70 23.70 23.70 23.70 0.0M
2021-09-27 23.90 24.00 23.90 24.00 0.0M
2021-09-24 23.70 24.30 23.70 24.30 0.0M
2021-09-23 23.70 23.90 23.70 23.90 0.0M
2021-09-22 24.00 24.20 24.00 24.20 0.0M
2021-09-21 24.10 24.20 23.90 23.90 0.0M
2021-09-20 24.50 24.50 24.30 24.30 0.0M
2021-09-17 24.50 24.50 24.50 24.50 0.0M
2021-09-16 24.60 24.60 24.60 24.60 0.0M
2021-09-15 24.80 24.80 24.70 24.70 0.0M
2021-09-14 24.70 24.70 24.70 24.70 0.0M
2021-09-13 24.60 24.60 24.60 24.60 0.0M
2021-09-10 24.60 24.60 24.60 24.60 0.0M
2021-09-09 24.60 24.60 24.60 24.60 0.0M
2021-09-08 24.70 24.90 24.70 24.90 0.0M
2021-09-07 24.40 24.90 24.40 24.90 0.0M
2021-09-06 24.40 24.70 24.40 24.70 0.0M
2021-09-03 24.70 24.70 24.70 24.70 0.0M
2021-09-02 24.90 24.90 24.90 24.90 0.0M
2021-09-01 25.00 25.00 25.00 25.00 0.0M
2021-08-31 24.90 24.90 24.90 24.90 0.0M
2021-08-30 24.90 25.00 24.90 25.00 0.0M
2021-08-27 24.80 24.80 24.80 24.80 0.0M
2021-08-26 24.80 24.80 24.80 24.80 0.0M
2021-08-25 24.80 24.80 24.80 24.80 0.0M
2021-08-24 25.10 25.10 25.10 25.10 0.0M
2021-08-23 24.70 25.30 24.70 25.30 0.0M
2021-08-20 24.80 24.80 24.60 24.60 0.0M
2021-08-19 24.80 24.80 24.80 24.80 0.0M
2021-08-18 24.90 24.90 24.90 24.90 0.0M
2021-08-17 25.00 25.00 25.00 25.00 0.0M
2021-08-16 25.00 25.10 25.00 25.10 0.0M
2021-08-13 24.90 25.00 24.90 25.00 0.0M
2021-08-12 24.90 24.90 24.90 24.90 0.0M
2021-08-11 24.90 25.00 24.90 25.00 0.0M
2021-08-10 24.90 25.00 24.80 25.00 0.0M
2021-08-09 25.40 25.40 25.40 25.40 0.0M
2021-08-06 24.70 24.70 24.70 24.70 0.0M
2021-08-05 24.80 24.80 24.80 24.80 0.0M
2021-08-04 25.00 25.00 25.00 25.00 0.0M
2021-08-03 25.60 25.60 25.60 25.60 0.0M
2021-08-02 24.80 24.80 24.80 24.80 0.0M
2021-07-30 24.90 24.90 24.90 24.90 0.0M
2021-07-29 24.80 24.80 24.80 24.80 0.0M
2021-07-28 24.80 25.00 24.80 25.00 0.0M
2021-07-27 24.90 24.90 24.90 24.90 0.0M
2021-07-26 24.90 24.90 24.70 24.90 0.0M
2021-07-23 24.80 25.00 24.80 25.00 0.0M
2021-07-22 24.60 24.90 24.60 24.90 0.0M
2021-07-21 25.00 25.00 25.00 25.00 0.0M
2021-07-20 24.60 24.60 24.60 24.60 0.0M
2021-07-19 24.50 24.50 24.50 24.50 0.0M
2021-07-16 25.40 25.40 24.80 24.80 0.0M
2021-07-15 24.90 25.70 24.90 25.40 0.0M
2021-07-14 25.20 25.20 25.00 25.00 0.0M
2021-07-13 25.20 25.40 25.20 25.40 0.0M
2021-07-12 25.50 25.60 25.40 25.40 0.0M
2021-07-09 25.10 25.50 25.10 25.50 0.0M
2021-07-08 25.00 25.00 25.00 25.00 0.0M
2021-07-07 24.90 24.90 24.90 24.90 0.0M
2021-07-06 24.90 24.90 24.90 24.90 0.0M
2021-07-05 24.70 24.70 24.70 24.70 0.0M
2021-07-02 25.00 25.00 25.00 25.00 0.0M
2021-07-01 24.80 24.80 24.80 24.80 0.0M
2021-06-30 24.70 24.70 24.70 24.70 0.0M
2021-06-29 24.80 25.10 24.80 25.10 0.0M
2021-06-28 24.60 24.60 24.60 24.60 0.0M
2021-06-25 24.90 25.20 24.70 24.70 0.0M
2021-06-24 24.80 25.10 24.80 25.10 0.0M
2021-06-23 24.70 24.80 24.70 24.80 0.0M
2021-06-22 24.80 24.80 24.80 24.80 0.0M
2021-06-21 24.70 24.70 24.70 24.70 0.0M
2021-06-18 24.80 24.80 24.80 24.80 0.0M
2021-06-17 24.70 24.70 24.70 24.70 0.0M
2021-06-16 24.90 24.90 24.90 24.90 0.0M
2021-06-15 25.50 25.50 25.50 25.50 0.0M
2021-06-14 25.30 25.30 25.30 25.30 0.0M
2021-06-11 25.20 25.20 25.20 25.20 0.0M
2021-06-10 25.00 25.00 25.00 25.00 0.0M
2021-06-09 25.70 25.70 25.40 25.40 0.0M
2021-06-08 24.80 24.80 24.80 24.80 0.0M
2021-06-07 24.80 24.80 24.80 24.80 0.0M
2021-06-04 24.10 24.80 24.10 24.80 0.0M
2021-06-03 24.40 24.40 24.40 24.40 0.0M
2021-06-02 23.90 23.90 23.90 23.90 0.0M
2021-06-01 24.70 25.00 24.70 25.00 0.0M
2021-05-31 24.80 25.00 24.80 25.00 0.0M
2021-05-28 24.60 24.60 24.60 24.60 0.0M
2021-05-27 24.80 24.80 24.80 24.80 0.0M
2021-05-26 24.80 24.90 24.80 24.90 0.0M
2021-05-25 24.70 24.70 24.70 24.70 0.0M
2021-05-21 24.60 24.60 24.60 24.60 0.0M
2021-05-20 24.80 24.80 24.80 24.80 0.0M
2021-05-19 24.60 24.60 24.60 24.60 0.0M
2021-05-18 24.90 24.90 24.70 24.70 0.0M
2021-05-17 24.60 24.60 24.60 24.60 0.0M
2021-05-14 25.30 25.30 25.30 25.30 0.0M
2021-05-13 24.10 24.10 24.10 24.10 0.0M
2021-05-12 24.60 24.60 24.60 24.60 0.0M
2021-05-11 25.10 25.10 25.10 25.10 0.0M
2021-05-10 25.70 25.70 25.70 25.70 0.0M
2021-05-07 25.10 25.50 25.10 25.50 0.0M
2021-05-06 25.20 25.50 25.20 25.50 0.0M
2021-05-05 25.30 25.30 25.30 25.30 0.0M
2021-05-04 25.20 25.20 25.20 25.20 0.0M
2021-05-03 25.20 25.40 25.20 25.40 0.0M
2021-04-30 25.50 25.50 25.50 25.50 0.0M
2021-04-29 25.80 25.80 25.80 25.80 0.0M
2021-04-28 25.60 25.60 25.60 25.60 0.0M
2021-04-27 25.50 25.50 25.50 25.50 0.0M
2021-04-26 25.70 25.70 25.70 25.70 0.0M
2021-04-23 25.80 25.80 25.80 25.80 0.0M
2021-04-22 26.00 26.00 26.00 26.00 0.0M
2021-04-21 25.60 26.20 25.60 26.20 0.0M
2021-04-20 25.80 25.90 25.80 25.90 0.0M
2021-04-19 25.50 25.70 25.50 25.70 0.0M
2021-04-16 25.40 25.70 25.40 25.70 0.0M
2021-04-15 24.70 25.60 24.70 25.60 0.0M
2021-04-14 24.60 24.60 24.60 24.60 0.0M
2021-04-13 24.70 24.70 24.70 24.70 0.0M
2021-04-12 24.10 24.60 24.10 24.60 0.0M
2021-04-09 24.00 24.00 23.90 23.90 0.0M
2021-04-08 23.90 24.10 23.90 24.10 0.0M
2021-04-07 24.40 24.40 24.40 24.40 0.0M
2021-04-06 24.50 24.50 24.50 24.50 0.0M
2021-04-01 25.30 25.30 25.30 25.30 0.0M
2021-03-31 25.30 25.30 25.30 25.30 0.0M
2021-03-30 25.40 25.40 25.30 25.30 0.0M
2021-03-29 25.60 25.60 25.60 25.60 0.0M
2021-03-26 25.90 25.90 25.90 25.90 0.0M
2021-03-25 25.40 26.10 25.40 26.10 0.0M
2021-03-24 25.70 25.70 25.70 25.70 0.0M
2021-03-23 24.70 24.70 24.70 24.70 0.0M
2021-03-22 24.80 24.80 24.80 24.80 0.0M
2021-03-19 25.00 25.00 25.00 25.00 0.0M
2021-03-18 25.40 25.40 25.40 25.40 0.0M
2021-03-17 24.80 24.80 24.80 24.80 0.0M
2021-03-16 24.60 24.60 24.60 24.60 0.0M
2021-03-15 24.80 24.80 24.80 24.80 0.0M
2021-03-12 24.50 24.50 24.50 24.50 0.0M
2021-03-11 24.60 24.60 24.60 24.60 0.0M
2021-03-10 24.70 24.70 24.70 24.70 0.0M
2021-03-09 24.70 24.70 24.70 24.70 0.0M
2021-03-08 25.00 25.00 25.00 25.00 0.0M
2021-03-05 24.40 24.80 24.40 24.80 0.0M
2021-03-04 24.70 24.70 24.70 24.70 0.0M
2021-03-03 24.70 24.90 24.70 24.90 0.0M
2021-03-02 25.00 25.00 25.00 25.00 0.0M
2021-03-01 25.20 25.20 24.90 24.90 0.0M
2021-02-26 24.40 24.80 24.40 24.80 0.0M
2021-02-25 24.60 24.60 24.50 24.50 0.0M
2021-02-24 22.50 24.20 22.50 24.00 0.0M
2021-02-23 23.00 23.00 23.00 23.00 0.0M
2021-02-22 23.20 23.40 23.10 23.40 0.0M
2021-02-19 23.10 23.10 23.10 23.10 0.0M
2021-02-18 23.60 23.60 23.60 23.60 0.0M
2021-02-17 23.40 23.40 23.40 23.40 0.0M
2021-02-16 23.50 23.70 23.50 23.70 0.0M
2021-02-15 22.80 23.70 22.80 23.70 0.0M
2021-02-12 23.50 23.50 23.50 23.50 0.0M
2021-02-11 23.70 23.70 23.70 23.70 0.0M
2021-02-10 23.40 23.40 23.40 23.40 0.0M
2021-02-09 23.20 23.20 23.20 23.20 0.0M
2021-02-08 23.30 23.30 23.30 23.30 0.0M
2021-02-05 23.00 23.30 22.80 23.30 0.0M
2021-02-04 22.90 23.20 22.90 23.20 0.0M
2021-02-03 24.10 24.10 23.00 23.10 0.0M
2021-02-02 23.50 23.80 23.50 23.80 0.0M
2021-02-01 23.40 23.80 23.40 23.80 0.0M
2021-01-29 23.20 23.20 23.20 23.20 0.0M
2021-01-28 23.40 23.40 23.40 23.40 0.0M
2021-01-27 23.20 23.20 23.20 23.20 0.0M
2021-01-26 23.20 23.60 23.20 23.60 0.0M
2021-01-25 23.60 23.60 23.60 23.60 0.0M
2021-01-22 23.20 24.00 23.20 24.00 0.0M
2021-01-21 23.30 23.30 23.30 23.30 0.0M
2021-01-20 22.80 22.80 22.80 22.80 0.0M
2021-01-19 22.60 23.00 22.60 23.00 0.0M
2021-01-18 22.10 22.10 22.10 22.10 0.0M
2021-01-15 22.40 22.40 22.40 22.40 0.0M
2021-01-14 22.10 22.10 22.10 22.10 0.0M
2021-01-13 22.30 22.30 22.30 22.30 0.0M
2021-01-12 22.10 22.50 22.10 22.50 0.0M
2021-01-11 22.20 22.60 22.20 22.60 0.0M
2021-01-08 22.30 22.30 22.30 22.30 0.0M
2021-01-07 22.30 22.30 22.30 22.30 0.0M
2021-01-06 21.20 21.20 21.20 21.20 0.0M
2021-01-05 21.20 21.70 21.20 21.70 0.0M
2021-01-04 21.60 21.60 21.60 21.60 0.0M