Alzchem Group Ag (0ACT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 17.51 | 17.51 | 17.51 | 6224 | 17.51 | DE |
| 4 | 0 | 0 | 17.51 | 17.51 | 17.51 | 1962 | 17.51 | DE |
| 12 | 0 | 0 | 17.51 | 17.51 | 17.51 | 24119 | 17.51 | DE |
| 26 | 0 | 0 | 17.51 | 17.51 | 17.51 | 11006 | 17.51 | DE |
| 52 | 0 | 0 | 17.51 | 17.51 | 17.51 | 7925 | 17.51 | DE |
| 156 | 0 | 0 | 17.51 | 17.51 | 17.51 | 3650 | 17.51 | DE |
| 260 | 0 | 0 | 17.51 | 17.51 | 17.51 | 3571 | 17.51 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 5645 |
| 1740763800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 25034 |
| 1740677400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 378 |
| 1740591000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 16 |
| 1740504600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 49 |
| 1740418200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 203 |
| 1740159000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 2 |
| 1740072600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 64 |
| 1739986200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 53 |
| 1739899800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 4183 |
| 1739813400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 2119 |
| 1739554200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 17 |
| 1739467800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 595 |
| 1739381400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 150 |
| 1739295000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 11 |
| 1739208600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 51 |
| 1738949400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 50 |
| 1738863000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 458 |
| 1738776600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 152 |
| 1738690200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 3 |
| 1738603800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 136 |
| 1738344600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 227 |
| 1738258200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 62 |
| 1738171800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 381 |
| 1738085400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 2022 |
| 1737999000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 2888 |
| 1737739800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 64 |
| 1737653400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 909 |
| 1737567000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 6298 |
| 1737480600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 1567 |
| 1737394200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 1329 |
| 1737135000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 77540 |
| 1737048600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 9 |
| 1736962200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 384 |
| 1736875800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 1120232 |
| 1736789400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 305 |
| 1736530200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 295 |
| 1736443800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 123 |
| 1736357400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 454 |
| 1736271000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 44 |
| 1736184600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 2057 |
| 1735925400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 2118 |
| 1735839000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 156 |
| 1735666200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1735579800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 157 |
| 1735320600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 97 |
| 1735061400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1734975000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 326 |
| 1734715800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 7033 |
| 1734629400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 51 |
| 1734543000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 0 |
| 1734456600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 336 |
| 1734370200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 356 |
| 1734111000 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 8 |
| 1734024600 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 3245 |
| 1733938200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 104322 |
| 1733851800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 44 |
| 1733765400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 64 |
| 1733506200 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 31 |
| 1733419800 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 24 |
| 1733333400 | 17.51 | 0 | 0.00 | 17.51 | 17.51 | 17.51 | 8317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
