AlzChem Group AG (ACT.DE) XETRA

167.20

+1.6(+0.97%)

Updated at May 13 12:46PM

Currency In EUR

ACT.DE Historical Return

If you invested €1000 in AlzChem Group AG (ACT.DE) 10 years ago, it would be worth €980.93 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €7,617.31, while €1000 invested 1 year ago would be worth €1,370.49. This corresponds to total returns of -1.91%, 661.73%, 37.05%, respectively, with annualized returns of -0.19%, 50.06%, 37.05%.

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
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
May 08, 2026	161.4	160	160	162	158	25,132
May 07, 2026	161.7	162	162	167.5	160.2	24,814
May 06, 2026	163	161.9	161.9	164.5	160	19,523
May 05, 2026	166.5	163.8	163.8	170	163.1	27,888
May 04, 2026	166.3	165.3	165.3	173	165.3	29,366
April 30, 2026	170	165.9	165.9	172.6	163.9	39,822
April 29, 2026	175.6	174.1	174.1	179.5	173.8	12,922
April 28, 2026	174.2	174.3	174.3	176.6	172.1	15,880
April 27, 2026	174.1	173.7	173.7	176.6	172.7	14,759
April 24, 2026	174.9	173.1	173.1	174.9	170.5	19,859
April 23, 2026	183.2	175.1	175.1	183.4	171.7	16,020
April 22, 2026	184.2	184	184	187.9	182.4	11,498
April 21, 2026	182.3	182.6	182.6	185.1	181	13,166
April 20, 2026	179	180.9	180.9	182.4	178	10,039
April 17, 2026	182.1	179.3	179.3	186.9	179.3	15,138
April 16, 2026	185.6	180.1	180.1	186.9	176.4	46,348
April 15, 2026	188.3	186.9	186.9	190	180	37,060
April 14, 2026	178.4	188.1	188.1	189.1	178.3	30,380
April 13, 2026	173	177.1	177.1	178.4	171.8	18,294
April 10, 2026	178.7	173.3	173.3	178.7	170.6	25,734
April 09, 2026	178.3	180.3	180.3	181.2	176	14,796
April 08, 2026	180.9	180	180	182.1	173.6	24,718
April 07, 2026	184	179	179	185.5	179	18,641
April 02, 2026	177	183.2	183.2	185.8	174	35,005
April 01, 2026	173.2	180.6	180.6	181.4	170.4	33,149
March 31, 2026	167.8	170	170	170.4	166.8	16,739
March 30, 2026	160.8	168.4	168.4	168.6	158	20,492
March 27, 2026	166	161.8	161.8	166	160	18,752
March 26, 2026	170	164.8	164.8	170	164.8	9,384
March 25, 2026	170	170.4	170.4	171.6	165.6	10,501
March 24, 2026	166.8	167.8	167.8	167.8	160.8	9,008
March 23, 2026	157.8	166.2	166.2	168.2	155	37,369
March 20, 2026	166.8	160.8	160.8	168	159.4	45,734
March 19, 2026	176.6	165.6	165.6	176.8	164.4	25,518
March 18, 2026	170.4	175.2	175.2	179.4	169.4	88,096
March 17, 2026	170	170	170	172	167.4	25,988
March 16, 2026	170	170.8	170.8	172.6	162.6	30,741
March 13, 2026	163.8	169.4	169.4	171.4	162.2	53,997
March 12, 2026	158.2	163.4	163.4	165.2	157.6	22,854
March 11, 2026	163.4	157.4	157.4	165	156.4	20,938
March 10, 2026	154.6	162.8	162.8	165.4	154.6	23,411
March 09, 2026	151	156	156	158.4	149.4	22,577
March 06, 2026	152.6	155	155	157.2	151.6	28,026
March 05, 2026	159.6	153	153	160	152.6	14,485
March 04, 2026	153.4	159.2	159.2	159.2	153.4	21,349
March 03, 2026	155.4	155.6	155.6	157.2	148.8	47,175
March 02, 2026	147.6	154.8	154.8	159.6	147.2	28,941
February 27, 2026	154.6	149	149	161	145.4	55,693
February 26, 2026	162	156.6	156.6	162	156	24,798
February 25, 2026	163.6	161.2	161.2	167.4	160.2	24,465
February 24, 2026	154.4	155	155	159	154.2	18,437
February 23, 2026	158	154.8	154.8	158	153.4	12,205
February 20, 2026	154.2	157.2	157.2	159.4	153.4	15,883
February 19, 2026	153.4	154.8	154.8	154.8	150.2	9,413
February 18, 2026	149.8	152.2	152.2	152.2	148.6	9,241
February 17, 2026	148	150.6	150.6	150.6	146.2	12,320
February 16, 2026	147.2	148.2	148.2	148.2	145	12,676
February 13, 2026	144.4	146	146	146.4	143.6	17,586