If you invested €1000 in AlzChem Group AG (ACT.DE) 10 years ago, it would be worth €1,153.49 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €7,570.31, while €1000 invested 1 year ago would be worth €1,161.24. This corresponds to total returns of 15.35%, 657.03%, 16.12%, respectively, with annualized returns of 1.44%, 49.94%, 16.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 161.3 | 164.2 | 164.2 | 165 | 161.3 | 16,945 |
| September 09, 2026 | 165.4 | 162.5 | 162.5 | 166.3 | 161.4 | 12,977 |
| September 08, 2026 | 162.4 | 165.3 | 165.3 | 165.7 | 162.3 | 8,713 |
| September 07, 2026 | 163.2 | 163.7 | 163.7 | 163.7 | 162.1 | 5,220 |
| September 04, 2026 | 164.3 | 163.2 | 163.2 | 165.2 | 162 | 10,162 |
| September 03, 2026 | 163.1 | 162.8 | 162.8 | 164.4 | 162 | 15,778 |
| September 02, 2026 | 161.3 | 162.8 | 162.8 | 164.4 | 160.5 | 12,349 |
| September 01, 2026 | 165 | 161.2 | 161.2 | 165.7 | 160.4 | 24,981 |
| August 31, 2026 | 166.9 | 164.6 | 164.6 | 167.4 | 164.5 | 30,353 |
| August 28, 2026 | 165.5 | 166.5 | 166.5 | 168 | 164.4 | 8,302 |
| August 27, 2026 | 161.1 | 164 | 164 | 166.3 | 161.1 | 12,673 |
| August 26, 2026 | 163.4 | 162.4 | 162.4 | 165.3 | 161.3 | 15,954 |
| August 25, 2026 | 162.6 | 162.2 | 162.2 | 166.9 | 161.5 | 11,218 |
| August 24, 2026 | 160.1 | 161.9 | 161.9 | 162.8 | 160 | 8,270 |
| August 21, 2026 | 158.6 | 160 | 160 | 161.3 | 158.5 | 10,878 |
| August 20, 2026 | 160.7 | 158.1 | 158.1 | 160.7 | 158 | 14,344 |
| August 19, 2026 | 161.4 | 159.5 | 159.5 | 161.6 | 157.1 | 13,424 |
| August 18, 2026 | 163.2 | 161.3 | 161.3 | 165.9 | 161.1 | 16,047 |
| August 17, 2026 | 163.6 | 164.4 | 164.4 | 167.4 | 163.6 | 24,811 |
| August 14, 2026 | 161.7 | 164.5 | 164.5 | 166 | 161.3 | 18,770 |
| August 13, 2026 | 159.1 | 160.7 | 160.7 | 162.1 | 155.4 | 26,025 |
| August 12, 2026 | 159.8 | 160 | 160 | 164.1 | 154.9 | 73,074 |
| August 11, 2026 | 157.2 | 160.5 | 160.5 | 163 | 154.2 | 45,038 |
| August 10, 2026 | 159.8 | 157.2 | 157.2 | 161 | 154.7 | 26,199 |
| August 07, 2026 | 158 | 157.9 | 157.9 | 160.7 | 157.9 | 20,512 |
| August 06, 2026 | 156.9 | 157.2 | 157.2 | 161.4 | 156.9 | 22,958 |
| August 05, 2026 | 155 | 157.9 | 157.9 | 164 | 155 | 27,654 |
| August 04, 2026 | 155 | 156.7 | 156.7 | 158.8 | 152.3 | 58,132 |
| August 03, 2026 | 156.8 | 154.6 | 154.6 | 159.7 | 154 | 64,366 |
| 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 |