AlzChem Group

ACT1
🏛️ germany →
145.60
Last Update: 2025-10-01
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
2023-12-29 25.90 26.40 25.50 26.00 0.0M
2023-12-28 25.70 25.90 25.40 25.90 0.0M
2023-12-27 25.40 26.00 25.00 25.60 0.0M
2023-12-22 25.40 25.80 25.10 25.50 0.0M
2023-12-21 25.10 25.70 24.90 25.40 0.0M
2023-12-20 26.30 26.30 24.50 25.20 0.0M
2023-12-19 26.20 26.30 25.70 25.80 0.0M
2023-12-18 25.40 26.30 24.90 26.30 0.0M
2023-12-15 25.10 25.50 25.00 25.40 0.0M
2023-12-14 24.10 25.30 24.10 25.30 0.0M
2023-12-13 25.40 25.50 23.70 24.30 0.0M
2023-12-12 25.60 25.60 25.10 25.20 0.0M
2023-12-11 25.30 25.90 25.00 25.50 0.0M
2023-12-08 25.80 26.00 25.30 25.60 0.0M
2023-12-07 25.90 26.00 25.40 26.00 0.0M
2023-12-06 25.30 26.00 24.80 25.60 0.0M
2023-12-05 24.60 25.80 24.50 25.10 0.0M
2023-12-04 24.80 24.90 24.00 24.90 0.0M
2023-12-01 24.50 25.00 24.30 24.60 0.0M
2023-11-30 24.70 24.80 24.10 24.50 0.0M
2023-11-29 24.00 24.70 24.00 24.50 0.0M
2023-11-28 24.10 24.20 24.00 24.10 0.0M
2023-11-27 24.10 24.50 24.00 24.10 0.0M
2023-11-24 24.20 24.50 23.80 23.80 0.0M
2023-11-23 23.20 24.30 22.80 24.30 0.0M
2023-11-22 23.80 23.80 22.70 23.10 0.0M
2023-11-21 22.60 23.90 22.50 23.90 0.0M
2023-11-20 23.20 23.20 22.50 22.50 0.0M
2023-11-17 23.40 23.90 22.50 23.10 0.0M
2023-11-16 22.90 23.70 22.80 23.70 0.0M
2023-11-15 23.10 23.40 22.90 23.10 0.0M
2023-11-14 22.50 23.30 22.50 22.90 0.0M
2023-11-13 22.90 22.90 22.20 22.50 0.0M
2023-11-10 22.10 22.90 21.80 22.90 0.0M
2023-11-09 21.90 22.30 21.60 22.30 0.0M
2023-11-08 21.80 21.90 21.80 21.80 0.0M
2023-11-07 22.10 22.10 21.50 21.70 0.0M
2023-11-06 22.30 22.30 21.70 22.10 0.0M
2023-11-03 22.20 22.20 21.90 22.10 0.0M
2023-11-02 22.30 22.40 22.00 22.20 0.0M
2023-11-01 22.00 22.70 21.90 22.70 0.0M
2023-10-31 21.50 22.10 21.50 22.10 0.0M
2023-10-30 21.30 21.60 20.70 21.30 0.0M
2023-10-27 21.10 21.50 21.00 21.50 0.0M
2023-10-26 19.90 21.10 19.85 21.10 0.0M
2023-10-25 19.60 19.90 19.10 19.70 0.0M
2023-10-24 19.85 19.85 19.55 19.55 0.0M
2023-10-23 20.10 20.10 19.65 19.80 0.0M
2023-10-20 20.00 20.30 19.70 20.00 0.0M
2023-10-19 20.10 21.50 20.00 21.00 0.0M
2023-10-18 19.75 20.60 19.40 20.60 0.0M
2023-10-17 20.10 20.10 19.75 19.95 0.0M
2023-10-16 20.50 20.50 20.00 20.10 0.0M
2023-10-13 20.30 20.60 20.00 20.60 0.0M
2023-10-12 21.90 21.90 19.70 20.20 0.0M
2023-10-11 19.95 22.00 19.95 22.00 0.0M
2023-10-10 20.00 20.00 20.00 20.00 0.0M
2023-10-09 19.65 20.00 19.60 19.70 0.0M
2023-10-06 19.85 20.00 19.70 19.75 0.0M
2023-10-05 19.60 19.80 19.60 19.80 0.0M
2023-10-04 19.60 19.70 19.40 19.70 0.0M
2023-10-03 19.60 19.70 19.60 19.65 0.0M
2023-10-02 19.95 19.95 19.75 19.75 0.0M
2023-09-29 20.00 20.10 19.75 19.75 0.0M
2023-09-28 20.00 20.00 19.90 19.90 0.0M
2023-09-27 19.60 20.00 19.60 19.85 0.0M
2023-09-26 19.75 19.75 19.75 19.75 0.0M
2023-09-25 20.20 20.50 19.55 19.55 0.0M
2023-09-22 20.40 20.70 20.30 20.30 0.0M
2023-09-21 20.00 20.00 19.95 19.95 0.0M
2023-09-20 20.00 20.00 19.90 20.00 0.0M
2023-09-19 20.00 20.00 19.80 20.00 0.0M
2023-09-18 20.00 20.00 19.75 19.90 0.0M
2023-09-15 19.80 20.00 19.55 19.95 0.0M
2023-09-14 19.60 19.60 19.40 19.60 0.0M
2023-09-13 20.00 20.00 19.50 19.55 0.0M
2023-09-12 20.00 20.00 19.80 19.90 0.0M
2023-09-11 19.80 20.00 19.80 20.00 0.0M
2023-09-08 20.20 20.20 19.60 20.00 0.0M
2023-09-07 20.20 20.20 19.95 20.20 0.0M
2023-09-06 20.20 20.20 20.20 20.20 0.0M
2023-09-05 20.40 20.50 20.30 20.30 0.0M
2023-09-04 20.30 20.50 20.20 20.40 0.0M
2023-09-01 20.50 20.50 20.30 20.30 0.0M
2023-08-31 20.40 20.50 20.10 20.50 0.0M
2023-08-30 20.50 20.50 20.30 20.40 0.0M
2023-08-29 20.80 20.90 20.50 20.50 0.0M
2023-08-28 20.70 21.00 20.70 20.70 0.0M
2023-08-25 21.20 21.20 20.90 20.90 0.0M
2023-08-24 21.00 21.30 21.00 21.10 0.0M
2023-08-23 21.20 21.30 21.20 21.20 0.0M
2023-08-22 20.90 21.30 20.90 21.10 0.0M
2023-08-21 20.30 20.70 20.30 20.70 0.0M
2023-08-18 21.20 21.20 20.00 20.30 0.0M
2023-08-17 22.20 22.20 20.80 21.00 0.0M
2023-08-16 22.40 22.50 22.00 22.00 0.0M
2023-08-15 22.10 22.50 22.10 22.30 0.0M
2023-08-14 20.80 23.00 20.60 22.10 0.0M
2023-08-11 19.65 21.20 19.65 20.60 0.0M
2023-08-10 18.95 19.55 18.90 19.50 0.0M
2023-08-09 18.80 18.80 18.60 18.80 0.0M
2023-08-08 18.80 18.80 18.75 18.75 0.0M
2023-08-07 19.00 19.00 18.65 18.65 0.0M
2023-08-04 18.85 19.15 18.85 19.00 0.0M
2023-08-03 18.95 19.00 18.85 19.00 0.0M
2023-08-02 18.95 19.00 18.80 18.80 0.0M
2023-08-01 19.35 19.35 18.85 18.95 0.0M
2023-07-31 19.40 19.40 19.25 19.35 0.0M
2023-07-28 19.20 19.85 19.20 19.40 0.0M
2023-07-27 19.10 19.15 19.10 19.10 0.0M
2023-07-26 19.10 19.10 19.10 19.10 0.0M
2023-07-25 19.15 19.15 19.15 19.15 0.0M
2023-07-24 19.15 19.15 19.10 19.15 0.0M
2023-07-21 19.10 19.15 19.10 19.15 0.0M
2023-07-20 19.15 19.15 19.10 19.10 0.0M
2023-07-19 19.10 19.10 18.80 19.05 0.0M
2023-07-18 18.60 19.00 18.60 19.00 0.0M
2023-07-17 18.90 18.90 18.60 18.65 0.0M
2023-07-14 19.10 19.10 19.05 19.05 0.0M
2023-07-13 18.70 19.00 18.70 19.00 0.0M
2023-07-12 18.55 18.80 18.15 18.55 0.0M
2023-07-11 18.85 18.85 18.50 18.55 0.0M
2023-07-10 18.90 18.90 18.70 18.70 0.0M
2023-07-07 18.95 19.00 18.95 18.95 0.0M
2023-07-06 18.90 19.05 18.90 18.95 0.0M
2023-07-05 19.00 19.00 19.00 19.00 0.0M
2023-07-04 19.00 19.10 18.90 18.90 0.0M
2023-07-03 19.30 19.30 19.00 19.10 0.0M
2023-06-30 18.50 19.30 18.35 19.30 0.0M
2023-06-29 17.95 18.45 17.70 18.45 0.0M
2023-06-28 17.80 17.90 17.75 17.80 0.0M
2023-06-27 18.00 18.00 17.85 17.85 0.0M
2023-06-26 18.00 18.00 17.55 17.85 0.0M
2023-06-23 18.35 18.35 18.05 18.05 0.0M
2023-06-22 18.30 18.30 18.20 18.25 0.0M
2023-06-21 18.80 18.80 18.30 18.30 0.0M
2023-06-20 18.65 19.00 18.65 18.70 0.0M
2023-06-19 18.75 19.05 18.70 18.80 0.0M
2023-06-16 18.90 18.95 18.80 18.80 0.0M
2023-06-15 18.80 19.10 18.80 19.00 0.0M
2023-06-14 18.95 18.95 18.95 18.95 0.0M
2023-06-13 18.95 18.95 18.90 18.90 0.0M
2023-06-12 18.70 18.95 18.70 18.95 0.0M
2023-06-09 18.40 18.85 18.40 18.85 0.0M
2023-06-08 18.40 18.40 18.40 18.40 0.0M
2023-06-07 18.20 18.45 18.05 18.45 0.0M
2023-06-06 18.05 18.30 18.05 18.30 0.0M
2023-06-05 18.65 18.65 18.00 18.20 0.0M
2023-06-02 18.65 18.70 18.40 18.70 0.0M
2023-06-01 18.55 18.80 18.50 18.80 0.0M
2023-05-31 18.90 18.90 18.55 18.70 0.0M
2023-05-30 19.00 19.00 18.95 19.00 0.0M
2023-05-29 19.05 19.05 19.05 19.05 0.0M
2023-05-26 19.10 19.10 19.10 19.10 0.0M
2023-05-25 19.10 19.10 18.95 18.95 0.0M
2023-05-24 19.05 19.10 19.00 19.00 0.0M
2023-05-23 19.10 19.10 19.10 19.10 0.0M
2023-05-22 19.00 19.15 19.00 19.10 0.0M
2023-05-19 19.10 19.15 18.95 19.10 0.0M
2023-05-18 19.65 19.65 19.20 19.20 0.0M
2023-05-17 20.00 20.00 19.60 19.75 0.0M
2023-05-16 20.10 20.20 20.10 20.20 0.0M
2023-05-15 20.10 20.40 20.10 20.30 0.0M
2023-05-12 19.85 20.20 19.85 20.00 0.0M
2023-05-11 21.00 21.30 20.70 20.90 0.0M
2023-05-10 20.80 20.90 20.30 20.80 0.0M
2023-05-09 19.75 20.40 19.75 20.40 0.0M
2023-05-08 19.25 19.75 19.25 19.65 0.0M
2023-05-05 19.30 19.40 19.10 19.10 0.0M
2023-05-04 19.25 19.35 19.15 19.20 0.0M
2023-05-03 19.05 19.20 18.95 19.10 0.0M
2023-05-02 19.00 19.55 18.95 19.10 0.0M
2023-04-28 19.15 19.75 18.90 19.00 0.0M
2023-04-27 18.95 19.10 18.95 19.00 0.0M
2023-04-26 19.05 19.10 18.95 19.00 0.0M
2023-04-25 19.00 19.10 18.90 19.05 0.0M
2023-04-24 19.40 19.40 19.05 19.15 0.0M
2023-04-21 19.00 19.30 19.00 19.30 0.0M
2023-04-20 18.95 19.10 18.95 19.05 0.0M
2023-04-19 19.10 19.10 18.90 19.00 0.0M
2023-04-18 19.15 19.35 19.10 19.15 0.0M
2023-04-17 19.05 19.20 18.90 19.00 0.0M
2023-04-14 19.00 19.10 18.95 19.10 0.0M
2023-04-13 19.10 19.10 19.00 19.00 0.0M
2023-04-12 19.25 19.30 18.95 19.00 0.0M
2023-04-11 19.20 19.30 19.15 19.15 0.0M
2023-04-06 18.95 19.20 18.95 19.05 0.0M
2023-04-05 19.20 19.25 19.10 19.15 0.0M
2023-04-04 19.10 19.20 19.05 19.20 0.0M
2023-04-03 19.35 19.35 19.10 19.10 0.0M
2023-03-31 19.30 19.40 19.15 19.20 0.0M
2023-03-30 19.35 19.45 19.25 19.25 0.0M
2023-03-29 19.25 19.50 19.25 19.35 0.0M
2023-03-28 19.30 19.40 19.20 19.25 0.0M
2023-03-27 19.30 19.30 19.15 19.25 0.0M
2023-03-24 19.55 19.55 19.35 19.35 0.0M
2023-03-23 19.40 19.65 19.40 19.55 0.0M
2023-03-22 19.00 19.25 19.00 19.25 0.0M
2023-03-21 19.00 19.25 19.00 19.00 0.0M
2023-03-20 19.00 19.10 18.70 19.00 0.0M
2023-03-17 19.10 19.10 18.85 19.00 0.0M
2023-03-16 18.95 19.30 18.80 19.20 0.0M
2023-03-15 19.05 19.20 18.80 18.80 0.0M
2023-03-14 19.20 19.20 18.80 18.90 0.0M
2023-03-13 19.20 19.20 18.75 19.15 0.0M
2023-03-10 18.65 19.00 18.40 18.95 0.0M
2023-03-09 18.85 19.00 18.70 18.80 0.0M
2023-03-08 19.30 19.30 18.75 18.80 0.0M
2023-03-07 19.80 19.90 19.15 19.20 0.0M
2023-03-06 20.40 20.50 19.50 19.70 0.0M
2023-03-03 20.50 20.60 20.30 20.30 0.0M
2023-03-02 19.80 20.80 19.60 20.50 0.0M
2023-03-01 20.40 20.40 19.30 19.90 0.0M
2023-02-28 19.50 20.40 19.50 20.40 0.0M
2023-02-27 18.80 18.80 18.45 18.80 0.0M
2023-02-24 19.15 19.15 18.85 18.85 0.0M
2023-02-23 18.85 19.30 18.80 19.30 0.0M
2023-02-22 19.10 19.10 18.60 18.70 0.0M
2023-02-21 18.70 19.25 18.70 18.80 0.0M
2023-02-20 18.00 18.65 17.95 18.65 0.0M
2023-02-17 18.20 18.20 17.90 18.05 0.0M
2023-02-16 18.30 18.30 18.00 18.00 0.0M
2023-02-15 18.35 18.35 18.20 18.20 0.0M
2023-02-14 18.50 18.50 18.25 18.25 0.0M
2023-02-13 18.85 18.85 18.60 18.60 0.0M
2023-02-10 18.40 18.50 18.20 18.50 0.0M
2023-02-09 18.15 18.40 18.15 18.40 0.0M
2023-02-08 18.45 18.45 17.30 18.00 0.0M
2023-02-07 19.50 19.65 18.45 18.55 0.0M
2023-02-06 19.75 19.75 19.25 19.50 0.0M
2023-02-03 19.20 19.40 19.15 19.40 0.0M
2023-02-02 19.20 19.20 19.10 19.20 0.0M
2023-02-01 19.35 19.35 19.20 19.20 0.0M
2023-01-31 19.15 19.25 19.10 19.20 0.0M
2023-01-30 19.70 19.70 18.75 19.00 0.0M
2023-01-27 19.40 19.65 19.40 19.65 0.0M
2023-01-26 19.10 19.50 19.10 19.50 0.0M
2023-01-25 18.85 19.40 18.60 19.10 0.0M
2023-01-24 18.50 18.90 18.50 18.85 0.0M
2023-01-23 18.10 18.40 18.10 18.40 0.0M
2023-01-20 18.00 18.00 17.85 18.00 0.0M
2023-01-19 17.85 17.85 17.85 17.85 0.0M
2023-01-18 17.85 18.00 17.80 18.00 0.0M
2023-01-17 18.10 18.10 17.70 17.75 0.0M
2023-01-16 18.25 18.70 17.90 18.00 0.0M
2023-01-13 17.60 18.40 17.45 18.10 0.0M
2023-01-12 17.40 17.45 17.40 17.45 0.0M
2023-01-11 17.45 17.55 17.15 17.15 0.0M
2023-01-10 17.45 17.45 17.30 17.35 0.0M
2023-01-09 17.50 17.70 17.30 17.35 0.0M
2023-01-06 17.35 17.35 17.35 17.35 0.0M
2023-01-05 17.45 17.70 17.30 17.30 0.0M
2023-01-04 18.10 18.10 17.15 17.15 0.0M
2023-01-03 17.85 18.00 17.60 17.90 0.0M
2023-01-02 17.00 18.00 17.00 17.85 0.0M