Advertisement
U.S. markets open in 4 hours 5 minutes
S&P Futures
5,880.50 +34.50 (+0.59%) Dow Futures
42,527.00 +206.00 (+0.49%) Nasdaq Futures
20,652.75 +154.00 (+0.75%) Russell 2000 Futures
2,236.40 +14.90 (+0.67%) Crude Oil
67.76 -4.02 (-5.60%) Gold
2,745.30 -9.30 (-0.34%)
Albemarle Corporation (AMC.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
As of 09:04AM CET. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | 1 |
| Oct 25, 2024 | 87.92 | 88.60 | 87.18 | 88.08 | 88.08 | 388 |
| Oct 24, 2024 | 88.21 | 89.17 | 86.47 | 86.47 | 86.47 | 1,057 |
| Oct 23, 2024 | 89.73 | 89.73 | 87.65 | 88.83 | 88.83 | 464 |
| Oct 22, 2024 | 86.52 | 87.02 | 86.52 | 87.02 | 87.02 | 282 |
| Oct 21, 2024 | 88.13 | 88.37 | 85.98 | 86.06 | 86.06 | 472 |
| Oct 18, 2024 | 87.67 | 89.58 | 87.40 | 87.53 | 87.53 | 99 |
| Oct 17, 2024 | 90.45 | 91.18 | 86.27 | 86.27 | 86.27 | 793 |
| Oct 16, 2024 | 89.10 | 91.01 | 88.03 | 89.88 | 89.88 | 755 |
| Oct 15, 2024 | 91.41 | 91.41 | 89.29 | 89.44 | 89.44 | 1,077 |
| Oct 14, 2024 | 94.60 | 94.60 | 90.00 | 90.68 | 90.68 | 770 |
| Oct 11, 2024 | 93.00 | 93.88 | 92.42 | 93.88 | 93.88 | 1,746 |
| Oct 10, 2024 | 93.34 | 94.92 | 92.69 | 94.10 | 94.10 | 1,058 |
| Oct 09, 2024 | 92.38 | 94.51 | 91.50 | 92.60 | 92.60 | 3,202 |
| Oct 08, 2024 | 93.31 | 93.60 | 90.57 | 91.31 | 91.31 | 1,631 |
| Oct 07, 2024 | 93.97 | 95.59 | 91.85 | 94.01 | 94.01 | 1,507 |
| Oct 04, 2024 | 89.99 | 90.90 | 87.27 | 90.24 | 90.24 | 1,552 |
| Oct 03, 2024 | 83.64 | 84.48 | 83.64 | 84.48 | 84.48 | 12 |
| Oct 02, 2024 | 85.37 | 87.05 | 85.04 | 85.04 | 85.04 | 1,144 |
| Oct 01, 2024 | 85.33 | 86.69 | 84.63 | 84.95 | 84.95 | 649 |
| Sep 30, 2024 | 86.70 | 87.76 | 85.27 | 85.27 | 85.27 | 1,949 |
| Sep 27, 2024 | 85.79 | 88.25 | 85.26 | 86.65 | 86.65 | 2,628 |
| Sep 26, 2024 | 79.50 | 83.27 | 79.50 | 83.13 | 83.13 | 1,001 |
| Sep 25, 2024 | 81.34 | 81.34 | 79.11 | 79.80 | 79.80 | 309 |
| Sep 24, 2024 | 81.81 | 83.93 | 81.81 | 82.94 | 82.94 | 3,385 |
| Sep 23, 2024 | 77.73 | 80.25 | 76.72 | 80.25 | 80.25 | 214 |
| Sep 20, 2024 | 79.57 | 79.57 | 77.50 | 77.53 | 77.53 | 328 |
| Sep 19, 2024 | 79.59 | 80.62 | 78.99 | 80.61 | 80.61 | 564 |
| Sep 18, 2024 | 81.55 | 81.55 | 78.13 | 78.13 | 78.13 | 71 |
| Sep 17, 2024 | 80.81 | 85.00 | 80.81 | 85.00 | 85.00 | 476 |
| Sep 16, 2024 | 79.22 | 79.45 | 78.66 | 79.21 | 79.21 | 471 |
| Sep 13, 2024 | 79.36 | 80.22 | 78.56 | 78.56 | 78.56 | 2,162 |
| Sep 13, 2024 | 0.405 Dividend | |||||
| Sep 12, 2024 | 81.51 | 81.51 | 78.82 | 79.87 | 79.47 | 628 |
| Sep 11, 2024 | 75.00 | 83.30 | 75.00 | 78.82 | 78.42 | 11,006 |
| Sep 10, 2024 | 70.88 | 70.90 | 68.91 | 68.91 | 68.56 | 287 |
| Sep 09, 2024 | 69.87 | 71.89 | 69.50 | 71.30 | 70.94 | 720 |
| Sep 06, 2024 | 74.47 | 74.47 | 71.43 | 72.03 | 71.66 | 276 |
| Sep 05, 2024 | 76.08 | 76.49 | 75.07 | 75.07 | 74.69 | 1,600 |
| Sep 04, 2024 | 75.51 | 78.66 | 75.17 | 77.26 | 76.87 | 580 |
| Sep 03, 2024 | 80.50 | 80.73 | 75.96 | 76.08 | 75.69 | 1,131 |
| Sep 02, 2024 | 81.73 | 81.73 | 80.98 | 81.28 | 80.87 | 75 |
| Aug 30, 2024 | 82.84 | 84.44 | 82.56 | 82.56 | 82.14 | 556 |
| Aug 29, 2024 | 79.38 | 81.39 | 78.59 | 81.39 | 80.98 | 864 |
| Aug 28, 2024 | 79.63 | 79.63 | 79.01 | 79.10 | 78.70 | 416 |
| Aug 27, 2024 | 80.22 | 80.22 | 79.45 | 79.80 | 79.40 | 441 |
| Aug 26, 2024 | 80.63 | 81.67 | 79.55 | 79.55 | 79.15 | 148 |
| Aug 23, 2024 | 78.64 | 80.35 | 77.42 | 80.35 | 79.94 | 1,293 |
| Aug 22, 2024 | 79.28 | 79.88 | 78.11 | 78.11 | 77.71 | 1,269 |
| Aug 21, 2024 | 76.68 | 79.37 | 76.68 | 79.06 | 78.66 | 2,178 |
| Aug 20, 2024 | 74.96 | 76.39 | 74.95 | 75.85 | 75.47 | 243 |
| Aug 19, 2024 | 71.71 | 74.71 | 71.49 | 74.47 | 74.09 | 672 |
| Aug 16, 2024 | 72.66 | 72.66 | 70.82 | 70.82 | 70.46 | 99 |
| Aug 15, 2024 | 66.65 | 69.63 | 65.97 | 69.63 | 69.28 | 1,412 |
| Aug 14, 2024 | 70.11 | 70.37 | 65.47 | 66.19 | 65.85 | 918 |
| Aug 13, 2024 | 69.83 | 70.10 | 69.40 | 69.65 | 69.30 | 1,046 |
| Aug 12, 2024 | 74.99 | 75.47 | 69.45 | 69.45 | 69.10 | 3,106 |
| Aug 09, 2024 | 74.99 | 76.42 | 73.89 | 74.43 | 74.05 | 311 |
| Aug 08, 2024 | 74.01 | 74.35 | 72.77 | 74.35 | 73.97 | 682 |
| Aug 07, 2024 | 73.80 | 76.54 | 73.80 | 76.54 | 76.15 | 225 |
| Aug 06, 2024 | 78.16 | 78.16 | 74.27 | 74.27 | 73.89 | 348 |
| Aug 05, 2024 | 77.76 | 77.76 | 72.81 | 76.28 | 75.89 | 2,659 |
| Aug 02, 2024 | 84.95 | 85.64 | 76.14 | 77.76 | 77.37 | 2,736 |
| Aug 01, 2024 | 84.70 | 88.90 | 84.31 | 86.25 | 85.81 | 1,838 |
| Jul 31, 2024 | 85.65 | 86.53 | 84.30 | 86.33 | 85.89 | 686 |
| Jul 30, 2024 | 85.99 | 85.99 | 84.17 | 84.40 | 83.97 | 1,959 |
| Jul 29, 2024 | 85.58 | 86.12 | 84.15 | 84.15 | 83.72 | 538 |
| Jul 26, 2024 | 84.30 | 85.33 | 83.84 | 84.37 | 83.94 | 1,042 |
| Jul 25, 2024 | 84.10 | 85.32 | 83.22 | 85.25 | 84.82 | 393 |
| Jul 24, 2024 | 83.96 | 85.38 | 83.26 | 85.16 | 84.73 | 575 |
| Jul 23, 2024 | 85.86 | 85.90 | 85.21 | 85.35 | 84.92 | 157 |
| Jul 22, 2024 | 84.49 | 86.13 | 84.44 | 85.78 | 85.35 | 3,449 |
| Jul 19, 2024 | 85.84 | 85.84 | 83.00 | 83.79 | 83.37 | 1,092 |
| Jul 18, 2024 | 87.16 | 88.89 | 86.00 | 88.87 | 88.42 | 1,985 |
| Jul 17, 2024 | 90.00 | 90.34 | 87.07 | 87.07 | 86.63 | 1,049 |
| Jul 16, 2024 | 88.06 | 88.25 | 86.75 | 86.89 | 86.45 | 1,143 |
| Jul 15, 2024 | 89.90 | 89.92 | 85.91 | 88.19 | 87.74 | 7,469 |
| Jul 12, 2024 | 90.45 | 91.23 | 89.20 | 89.20 | 88.75 | 915 |
| Jul 11, 2024 | 88.08 | 91.59 | 87.73 | 90.78 | 90.32 | 2,071 |
| Jul 10, 2024 | 83.89 | 87.35 | 83.73 | 87.35 | 86.91 | 1,695 |
| Jul 09, 2024 | 91.86 | 92.04 | 84.55 | 85.80 | 85.36 | 2,095 |
| Jul 08, 2024 | 90.65 | 93.26 | 90.44 | 91.95 | 91.48 | 518 |
| Jul 05, 2024 | 92.80 | 93.34 | 90.01 | 90.07 | 89.61 | 956 |
| Jul 04, 2024 | 93.28 | 93.28 | 92.40 | 92.80 | 92.33 | 666 |
| Jul 03, 2024 | 90.69 | 93.49 | 90.02 | 93.11 | 92.64 | 1,306 |
| Jul 02, 2024 | 90.73 | 93.56 | 90.31 | 91.97 | 91.50 | 213 |
| Jul 01, 2024 | 89.54 | 89.95 | 88.53 | 89.79 | 89.33 | 1,519 |
| Jun 28, 2024 | 90.39 | 91.23 | 87.82 | 88.02 | 87.57 | 1,065 |
| Jun 27, 2024 | 93.82 | 93.82 | 89.25 | 90.71 | 90.25 | 1,591 |
| Jun 26, 2024 | 88.18 | 92.70 | 88.18 | 91.89 | 91.42 | 1,334 |
| Jun 25, 2024 | 90.12 | 90.14 | 88.05 | 89.43 | 88.98 | 744 |
| Jun 24, 2024 | 88.28 | 89.29 | 87.32 | 89.10 | 88.65 | 2,063 |
| Jun 21, 2024 | 88.15 | 88.82 | 87.10 | 88.63 | 88.18 | 2,065 |
| Jun 20, 2024 | 92.86 | 93.44 | 88.25 | 89.27 | 88.82 | 1,415 |
| Jun 19, 2024 | 93.31 | 93.68 | 92.60 | 92.60 | 92.13 | 302 |
| Jun 18, 2024 | 94.02 | 94.91 | 92.64 | 92.64 | 92.17 | 519 |
| Jun 17, 2024 | 97.17 | 97.17 | 92.37 | 92.80 | 92.33 | 1,665 |
| Jun 14, 2024 | 101.52 | 101.54 | 97.08 | 97.62 | 97.13 | 2,538 |
| Jun 14, 2024 | 0.4 Dividend | |||||
| Jun 13, 2024 | 103.70 | 105.06 | 101.04 | 101.04 | 100.13 | 524 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.