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 €1,284.92 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €8,601.85, while €1000 invested 1 year ago would be worth €1,433.64. This corresponds to total returns of 28.49%, 760.19%, 43.36%, respectively, with annualized returns of 2.54%, 53.75%, 43.36%.

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
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
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