AlzChem Group

ACT1
🏛️ germany →
150.20
Last Update: 2025-09-30
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 23.40 23.40 22.90 23.40 0.0M
2021-12-29 23.10 23.30 22.80 23.30 0.0M
2021-12-28 23.00 23.50 22.80 23.20 0.0M
2021-12-27 23.20 23.40 23.00 23.10 0.0M
2021-12-23 23.10 23.20 23.00 23.10 0.0M
2021-12-22 23.40 23.40 22.90 23.00 0.0M
2021-12-21 23.20 23.50 23.00 23.40 0.0M
2021-12-20 24.20 24.20 23.00 23.00 0.0M
2021-12-17 23.70 24.30 23.70 24.30 0.0M
2021-12-16 24.30 24.30 23.30 23.30 0.0M
2021-12-15 24.20 24.40 24.00 24.10 0.0M
2021-12-14 24.10 24.60 24.00 24.50 0.0M
2021-12-13 24.30 24.40 23.50 24.20 0.0M
2021-12-10 24.50 24.80 24.20 24.20 0.0M
2021-12-09 24.70 24.80 24.50 24.70 0.0M
2021-12-08 24.50 25.00 24.50 24.90 0.0M
2021-12-07 24.40 24.60 24.30 24.50 0.0M
2021-12-06 24.00 24.60 24.00 24.60 0.0M
2021-12-03 23.00 24.10 23.00 24.10 0.0M
2021-12-02 24.30 24.30 23.10 23.10 0.0M
2021-12-01 23.90 24.40 23.50 24.10 0.0M
2021-11-30 24.10 24.10 23.50 23.70 0.0M
2021-11-29 24.10 24.10 23.90 24.00 0.0M
2021-11-26 24.40 24.40 23.80 23.90 0.0M
2021-11-25 24.20 24.60 24.20 24.40 0.0M
2021-11-24 23.90 24.20 23.80 24.10 0.0M
2021-11-23 23.40 23.40 23.20 23.40 0.0M
2021-11-22 23.30 23.30 23.20 23.30 0.0M
2021-11-19 23.50 23.80 23.20 23.20 0.0M
2021-11-18 23.50 23.90 23.50 23.50 0.0M
2021-11-17 23.60 23.80 23.50 23.60 0.0M
2021-11-16 23.70 23.70 23.30 23.60 0.0M
2021-11-15 23.40 25.30 23.00 23.50 0.0M
2021-11-12 23.50 23.50 23.00 23.30 0.0M
2021-11-11 23.00 23.60 23.00 23.50 0.0M
2021-11-10 22.50 22.90 22.30 22.60 0.0M
2021-11-09 21.80 22.10 21.70 22.10 0.0M
2021-11-08 21.90 21.90 21.80 21.80 0.0M
2021-11-05 21.70 21.90 21.60 21.80 0.0M
2021-11-04 22.00 22.00 21.70 21.90 0.0M
2021-11-03 22.00 22.00 21.90 21.90 0.0M
2021-11-02 22.00 22.00 21.90 22.00 0.0M
2021-11-01 22.00 22.10 21.90 22.00 0.0M
2021-10-29 21.90 22.00 21.90 21.90 0.0M
2021-10-28 22.60 22.60 22.00 22.00 0.0M
2021-10-27 22.60 22.60 22.60 22.60 0.0M
2021-10-26 22.60 22.60 22.30 22.60 0.0M
2021-10-25 22.40 22.60 22.10 22.60 0.0M
2021-10-22 22.60 22.60 22.50 22.50 0.0M
2021-10-21 22.30 22.50 22.30 22.40 0.0M
2021-10-20 22.60 22.60 22.30 22.40 0.0M
2021-10-19 22.60 22.70 22.60 22.60 0.0M
2021-10-18 23.00 23.00 22.40 22.50 0.0M
2021-10-15 22.50 22.80 22.40 22.80 0.0M
2021-10-14 22.50 22.60 21.80 22.60 0.0M
2021-10-13 23.30 23.30 22.50 22.70 0.0M
2021-10-12 23.40 23.80 23.10 23.10 0.0M
2021-10-11 23.30 23.90 23.20 23.60 0.0M
2021-10-08 23.30 23.50 23.30 23.50 0.0M
2021-10-07 23.90 23.90 23.00 23.00 0.0M
2021-10-06 23.70 23.90 23.70 23.90 0.0M
2021-10-05 23.90 23.90 23.80 23.90 0.0M
2021-10-04 23.80 23.80 23.70 23.80 0.0M
2021-10-01 23.80 24.20 23.80 23.90 0.0M
2021-09-30 23.20 23.70 23.20 23.70 0.0M
2021-09-29 23.60 23.60 23.00 23.40 0.0M
2021-09-28 23.90 23.90 23.80 23.80 0.0M
2021-09-27 24.10 24.10 23.80 23.90 0.0M
2021-09-24 23.80 24.00 23.70 23.90 0.0M
2021-09-23 23.90 24.00 23.80 23.80 0.0M
2021-09-22 24.00 24.50 23.80 23.80 0.0M
2021-09-21 24.00 24.40 23.40 24.00 0.0M
2021-09-20 24.60 24.60 24.20 24.20 0.0M
2021-09-17 24.80 24.80 24.60 24.80 0.0M
2021-09-16 24.70 24.70 24.40 24.60 0.0M
2021-09-15 24.80 24.90 24.60 24.60 0.0M
2021-09-14 24.90 24.90 24.80 24.90 0.0M
2021-09-13 24.80 25.00 24.80 24.90 0.0M
2021-09-10 24.60 24.90 24.60 24.80 0.0M
2021-09-09 24.80 24.80 24.80 24.80 0.0M
2021-09-08 25.00 25.00 24.70 24.80 0.0M
2021-09-07 24.80 25.00 24.70 25.00 0.0M
2021-09-06 24.40 24.80 24.40 24.60 0.0M
2021-09-03 24.80 24.80 24.20 24.40 0.0M
2021-09-02 24.80 25.00 24.80 24.90 0.0M
2021-09-01 25.00 25.10 24.80 24.90 0.0M
2021-08-31 25.00 25.00 24.80 24.90 0.0M
2021-08-30 25.00 25.10 24.80 25.00 0.0M
2021-08-27 25.00 25.00 24.80 25.00 0.0M
2021-08-26 25.10 25.10 24.80 24.90 0.0M
2021-08-25 25.00 25.00 24.90 24.90 0.0M
2021-08-24 25.00 25.10 25.00 25.00 0.0M
2021-08-23 24.90 25.10 24.80 25.00 0.0M
2021-08-20 24.80 24.80 24.50 24.70 0.0M
2021-08-19 24.80 24.90 24.80 24.90 0.0M
2021-08-18 25.00 25.00 24.80 24.90 0.0M
2021-08-17 25.10 25.10 24.90 24.90 0.0M
2021-08-16 25.10 25.20 25.00 25.00 0.0M
2021-08-13 25.00 25.20 25.00 25.00 0.0M
2021-08-12 25.00 25.00 24.80 25.00 0.0M
2021-08-11 24.80 25.00 24.60 24.90 0.0M
2021-08-10 25.00 25.10 24.60 25.00 0.0M
2021-08-09 25.30 25.30 24.90 25.00 0.0M
2021-08-06 25.00 25.20 25.00 25.00 0.0M
2021-08-05 25.10 25.10 24.80 24.80 0.0M
2021-08-04 25.00 25.10 24.80 24.80 0.0M
2021-08-03 25.40 25.40 24.90 25.00 0.0M
2021-08-02 25.00 25.40 24.90 25.30 0.0M
2021-07-30 24.80 25.00 24.80 24.90 0.0M
2021-07-29 25.00 25.00 24.70 25.00 0.0M
2021-07-28 24.90 25.10 24.70 24.90 0.0M
2021-07-27 24.80 24.90 24.80 24.90 0.0M
2021-07-26 24.90 25.00 24.80 24.90 0.0M
2021-07-23 24.90 25.00 24.70 24.70 0.0M
2021-07-22 24.90 24.90 24.70 24.80 0.0M
2021-07-21 25.10 25.40 24.70 24.70 0.0M
2021-07-20 24.90 25.00 24.90 25.00 0.0M
2021-07-19 24.80 25.00 24.60 24.80 0.0M
2021-07-16 25.00 25.00 24.60 24.60 0.0M
2021-07-15 24.90 25.00 24.90 25.00 0.0M
2021-07-14 25.30 25.40 25.00 25.00 0.0M
2021-07-13 25.40 25.40 25.20 25.20 0.0M
2021-07-12 25.30 25.60 25.20 25.20 0.0M
2021-07-09 25.20 25.40 25.00 25.10 0.0M
2021-07-08 25.10 25.10 25.10 25.10 0.0M
2021-07-07 25.10 25.20 25.10 25.20 0.0M
2021-07-06 25.10 25.20 25.10 25.20 0.0M
2021-07-05 25.20 25.20 25.10 25.10 0.0M
2021-07-02 25.30 25.30 24.90 25.00 0.0M
2021-07-01 25.00 25.30 25.00 25.10 0.0M
2021-06-30 24.90 25.00 24.90 24.90 0.0M
2021-06-29 25.10 25.10 24.20 24.90 0.0M
2021-06-28 25.00 25.10 24.90 24.90 0.0M
2021-06-25 25.00 25.10 24.80 24.80 0.0M
2021-06-24 24.60 25.10 24.60 25.10 0.0M
2021-06-23 24.90 25.00 24.40 24.40 0.0M
2021-06-22 25.00 25.00 24.80 24.80 0.0M
2021-06-21 24.90 25.10 24.80 24.90 0.0M
2021-06-18 25.00 25.10 24.80 24.80 0.0M
2021-06-17 25.00 25.00 24.80 25.00 0.0M
2021-06-16 25.10 25.20 24.70 24.90 0.0M
2021-06-15 25.60 25.70 24.70 25.10 0.0M
2021-06-14 25.50 25.50 25.50 25.50 0.0M
2021-06-11 25.50 25.70 25.30 25.30 0.0M
2021-06-10 25.10 25.50 25.10 25.30 0.0M
2021-06-09 25.50 25.50 25.10 25.20 0.0M
2021-06-08 25.20 25.90 25.00 25.90 0.0M
2021-06-07 25.00 25.00 24.40 25.00 0.0M
2021-06-04 24.20 25.00 24.20 25.00 0.0M
2021-06-03 24.40 24.40 24.40 24.40 0.0M
2021-06-02 24.00 24.60 23.80 24.60 0.0M
2021-06-01 24.80 25.10 23.90 24.00 0.0M
2021-05-31 24.90 25.00 24.80 24.80 0.0M
2021-05-28 25.00 25.00 24.90 25.00 0.0M
2021-05-27 25.00 25.00 24.80 24.90 0.0M
2021-05-26 25.00 25.20 24.70 24.90 0.0M
2021-05-25 24.90 25.00 24.80 24.90 0.0M
2021-05-21 24.80 25.00 24.70 24.80 0.0M
2021-05-20 25.00 25.60 24.70 24.80 0.0M
2021-05-19 24.90 25.10 24.30 24.80 0.0M
2021-05-18 25.00 25.00 24.70 24.90 0.0M
2021-05-17 24.60 25.00 24.60 25.00 0.0M
2021-05-14 25.20 25.30 24.70 24.80 0.0M
2021-05-13 23.90 25.20 23.90 25.20 0.0M
2021-05-12 24.60 25.30 24.40 24.80 0.0M
2021-05-11 25.10 25.10 24.40 24.40 0.0M
2021-05-10 25.60 25.60 25.00 25.20 0.0M
2021-05-07 25.30 25.50 25.10 25.50 0.0M
2021-05-06 25.40 25.60 25.00 25.00 0.0M
2021-05-05 26.00 26.00 25.00 25.00 0.0M
2021-05-04 25.50 25.50 25.20 25.40 0.0M
2021-05-03 25.50 25.50 25.30 25.50 0.0M
2021-04-30 25.70 25.70 25.50 25.50 0.0M
2021-04-29 25.60 25.70 25.10 25.70 0.0M
2021-04-28 25.60 25.70 25.60 25.70 0.0M
2021-04-27 25.90 25.90 25.50 25.60 0.0M
2021-04-26 25.80 25.80 25.30 25.70 0.0M
2021-04-23 26.10 26.10 25.70 25.90 0.0M
2021-04-22 26.20 26.20 25.70 26.00 0.0M
2021-04-21 26.20 26.20 26.00 26.00 0.0M
2021-04-20 25.90 26.20 25.90 26.00 0.0M
2021-04-19 25.70 26.10 25.50 26.10 0.0M
2021-04-16 25.60 25.60 25.30 25.50 0.0M
2021-04-15 25.00 25.50 25.00 25.50 0.0M
2021-04-14 25.10 25.10 24.80 25.00 0.0M
2021-04-13 24.60 25.20 24.50 24.90 0.0M
2021-04-12 24.60 25.10 24.60 24.60 0.0M
2021-04-09 24.00 24.50 24.00 24.50 0.0M
2021-04-08 24.10 24.30 24.00 24.00 0.0M
2021-04-07 24.70 24.70 23.60 24.10 0.0M
2021-04-06 24.70 25.00 24.50 24.50 0.0M
2021-04-01 25.50 25.50 24.70 24.70 0.0M
2021-03-31 25.30 25.30 25.20 25.30 0.0M
2021-03-30 25.20 25.30 25.20 25.30 0.0M
2021-03-29 25.60 25.90 25.20 25.30 0.0M
2021-03-26 25.80 26.00 25.40 25.50 0.0M
2021-03-25 25.80 26.00 25.30 25.60 0.0M
2021-03-24 25.50 25.80 25.50 25.70 0.0M
2021-03-23 25.10 25.60 24.90 25.30 0.0M
2021-03-22 25.10 25.10 24.90 25.10 0.0M
2021-03-19 25.30 25.50 25.00 25.30 0.0M
2021-03-18 25.10 25.50 25.00 25.00 0.0M
2021-03-17 25.00 25.40 25.00 25.10 0.0M
2021-03-16 24.90 25.10 24.80 24.80 0.0M
2021-03-15 24.70 25.20 24.60 24.70 0.0M
2021-03-12 24.90 24.90 24.70 24.70 0.0M
2021-03-11 24.70 24.90 24.70 24.70 0.0M
2021-03-10 25.00 25.00 24.60 24.70 0.0M
2021-03-09 25.00 25.20 24.90 24.90 0.0M
2021-03-08 24.90 25.10 24.90 25.00 0.0M
2021-03-05 24.70 25.00 24.70 24.90 0.0M
2021-03-04 24.80 24.90 24.60 24.90 0.0M
2021-03-03 24.80 24.90 24.70 24.80 0.0M
2021-03-02 25.00 25.00 24.50 24.50 0.0M
2021-03-01 25.00 25.00 24.70 24.90 0.0M
2021-02-26 25.00 25.00 24.50 24.60 0.0M
2021-02-25 24.50 25.00 24.30 24.80 0.0M
2021-02-24 22.90 24.50 22.90 24.50 0.0M
2021-02-23 23.20 23.20 22.70 22.70 0.0M
2021-02-22 23.50 23.50 23.00 23.20 0.0M
2021-02-19 23.30 23.30 23.30 23.30 0.0M
2021-02-18 23.50 23.70 23.20 23.20 0.0M
2021-02-17 23.60 23.90 23.60 23.60 0.0M
2021-02-16 23.60 23.80 23.50 23.50 0.0M
2021-02-15 23.30 23.80 23.30 23.50 0.0M
2021-02-12 23.50 23.60 22.80 22.80 0.0M
2021-02-11 23.30 23.60 23.30 23.30 0.0M
2021-02-10 23.60 24.50 23.20 23.20 0.0M
2021-02-09 23.50 23.60 23.30 23.40 0.0M
2021-02-08 23.50 23.60 23.30 23.40 0.0M
2021-02-05 23.00 23.30 22.80 23.30 0.0M
2021-02-04 23.00 23.30 22.90 23.20 0.0M
2021-02-03 24.10 24.10 22.80 23.00 0.0M
2021-02-02 23.80 24.20 23.70 24.00 0.0M
2021-02-01 23.70 23.80 23.60 23.80 0.0M
2021-01-29 23.50 23.70 23.50 23.50 0.0M
2021-01-28 23.70 23.80 23.50 23.50 0.0M
2021-01-27 23.70 23.70 23.40 23.60 0.0M
2021-01-26 23.60 23.70 23.50 23.50 0.0M
2021-01-25 23.80 23.80 23.40 23.40 0.0M
2021-01-22 23.60 23.70 23.50 23.50 0.0M
2021-01-21 23.40 23.60 23.40 23.40 0.0M
2021-01-20 23.30 23.50 23.30 23.40 0.0M
2021-01-19 23.10 23.30 23.10 23.30 0.0M
2021-01-18 22.50 23.00 22.40 22.90 0.0M
2021-01-15 23.10 23.10 21.70 22.50 0.0M
2021-01-14 22.30 23.60 22.30 23.20 0.0M
2021-01-13 22.50 22.50 22.40 22.40 0.0M
2021-01-12 22.20 22.70 22.20 22.50 0.0M
2021-01-11 22.40 22.50 22.00 22.10 0.0M
2021-01-08 22.40 22.80 22.10 22.60 0.0M
2021-01-07 22.40 22.60 22.10 22.30 0.0M
2021-01-06 21.60 22.40 21.60 22.40 0.0M
2021-01-05 21.30 21.50 21.20 21.50 0.0M
2021-01-04 21.10 21.40 21.10 21.40 0.0M