AlzChem Group AG (ACT.DE) XETRA

Currency In EUR

ACT.DE Historical Return

If you invested €1000 in AlzChem Group AG (ACT.DE) 10 years ago, it would be worth €1,003.46 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €6,982.76, while €1000 invested 1 year ago would be worth €989.07. This corresponds to total returns of 0.35%, 598.28%, -1.09%, respectively, with annualized returns of 0.03%, 47.5%, -1.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACT.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	160.6	153.9	153.9	161.8	153.9	35,504
July 30, 2026	172.1	153.9	153.9	181	153.9	66,459
July 29, 2026	174.7	174	174	175.1	171.8	25,779
July 28, 2026	174.4	173.3	173.3	174.5	170.8	18,066
July 27, 2026	175.4	174.1	174.1	180.1	173.2	26,839
July 24, 2026	173.3	176.6	176.6	178	172	18,328
July 23, 2026	179.4	175.4	175.4	180.3	172	35,564
July 22, 2026	176.9	178.1	178.1	178.6	175.5	6,629
July 21, 2026	174.3	177	177	177.3	174.1	13,892
July 20, 2026	175.1	175	175	175.5	173.5	14,981
July 17, 2026	172.8	174.2	174.2	174.2	170	13,815
July 16, 2026	172	173.7	173.7	176	170.9	14,281
July 15, 2026	173	171.9	171.9	173.8	170	12,869
July 14, 2026	172	173.8	173.8	175.5	169	21,638
July 13, 2026	169	171	171	176.1	169	16,304
July 10, 2026	170	170	170	172.9	166.5	21,486
July 09, 2026	170.8	170.9	170.9	172.9	169.1	26,333
July 08, 2026	161.5	169	169	172.1	155.6	26,606
July 07, 2026	172.4	161.5	161.5	172.4	161.2	15,610
July 06, 2026	173.6	171	171	173.6	168.6	8,390
July 03, 2026	171.1	174.1	174.1	175.9	169.7	10,308
July 02, 2026	169.8	169.9	169.9	172.4	168.4	9,203
July 01, 2026	174.9	170.5	170.5	174.9	169.1	10,772
June 30, 2026	176.9	173.6	173.6	182	173.6	39,349
June 29, 2026	172.5	174.6	174.6	176	170.5	14,518
June 26, 2026	175	170	170	175	169	42,192
June 25, 2026	181.9	174.8	174.8	181.9	174.8	25,971
June 24, 2026	188.4	182	182	188.4	178	23,497
June 23, 2026	183.2	187	187	188.9	182.3	9,284
June 22, 2026	186.9	185	185	187.2	183	21,926
June 19, 2026	187.9	186	186	188.5	185.2	14,129
June 18, 2026	189	186.5	186.5	189	183.8	15,626
June 17, 2026	188.6	187.6	187.6	190	184.7	8,563
June 16, 2026	191.8	190	190	192.2	187.2	12,223
June 15, 2026	190	190.9	190.9	192.1	187.7	16,902
June 12, 2026	184.9	189.4	189.4	190.3	181.4	13,214
June 11, 2026	180	181.8	181.8	186.7	179	25,006
June 10, 2026	175	175.2	175.2	180.5	173	26,316
June 09, 2026	174.4	174.3	174.3	180.4	171.6	33,759
June 08, 2026	171.4	175.8	175.8	175.8	160.8	46,959
June 05, 2026	174.2	173.7	173.7	177.9	172	43,635
June 04, 2026	173	175	175	176.7	171.9	24,823
June 03, 2026	193.4	171.2	171.2	193.4	171.2	35,745
June 02, 2026	188	193.5	193.5	210.6	187.9	67,731
June 01, 2026	187.3	187.1	187.1	187.6	181.8	33,889
May 29, 2026	190	188.3	188.3	190.9	184.8	37,478
May 28, 2026	175.8	188.9	188.9	191.3	175.2	30,248
May 27, 2026	170.2	176.9	176.9	177	166.5	44,094
May 26, 2026	166.8	168.8	168.8	170	166.8	7,053
May 25, 2026	166.3	167.4	167.4	168	165.7	3,081
May 22, 2026	164	166	166	166.1	163.2	15,858
May 21, 2026	163.3	164	164	165.6	162.3	16,662
May 20, 2026	166	162.1	162.1	170.1	162	25,741
May 19, 2026	166.2	165.8	165.8	170.3	164	32,679
May 18, 2026	164.7	165	165	166.3	163	82,249
May 15, 2026	167.5	166	166	167.5	165	30,912
May 14, 2026	169.2	166.3	166.3	169.3	164.9	18,881
May 13, 2026	166.8	168.6	168.6	168.6	165.3	18,761
May 12, 2026	164.9	165.6	165.6	166.5	163.6	45,152
May 11, 2026	161.2	165.4	165.4	166.2	159	33,086