XETRA - Delayed Quote EUR

Albemarle Corporation (AMC.DE)

Compare
88.08 +1.61 (+1.86%)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 92.38 94.51 91.50 92.60 92.60 3,202
Oct 8, 2024 93.31 93.60 90.57 91.31 91.31 1,631
Oct 7, 2024 93.97 95.59 91.85 94.01 94.01 1,507
Oct 4, 2024 89.99 90.90 87.27 90.24 90.24 1,552
Oct 3, 2024 83.64 84.48 83.64 84.48 84.48 12
Oct 2, 2024 85.37 87.05 85.04 85.04 85.04 1,144
Oct 1, 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 0.41 Dividend
Sep 13, 2024 79.36 80.22 78.56 78.56 78.56 2,162
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 9, 2024 69.87 71.89 69.50 71.30 70.94 720
Sep 6, 2024 74.47 74.47 71.43 72.03 71.66 276
Sep 5, 2024 76.08 76.49 75.07 75.07 74.69 1,600
Sep 4, 2024 75.51 78.66 75.17 77.26 76.87 580
Sep 3, 2024 80.50 80.73 75.96 76.08 75.69 1,131
Sep 2, 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 9, 2024 74.99 76.42 73.89 74.43 74.05 311
Aug 8, 2024 74.01 74.35 72.77 74.35 73.97 682
Aug 7, 2024 73.80 76.54 73.80 76.54 76.15 225
Aug 6, 2024 78.16 78.16 74.27 74.27 73.89 348
Aug 5, 2024 77.76 77.76 72.81 76.28 75.89 2,659
Aug 2, 2024 84.95 85.64 76.14 77.76 77.37 2,736
Aug 1, 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 9, 2024 91.86 92.04 84.55 85.80 85.36 2,095
Jul 8, 2024 90.65 93.26 90.44 91.95 91.48 518
Jul 5, 2024 92.80 93.34 90.01 90.07 89.61 956
Jul 4, 2024 93.28 93.28 92.40 92.80 92.33 666
Jul 3, 2024 90.69 93.49 90.02 93.11 92.64 1,306
Jul 2, 2024 90.73 93.56 90.31 91.97 91.50 213
Jul 1, 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 0.40 Dividend
Jun 14, 2024 101.52 101.54 97.08 97.62 97.13 2,538
Jun 13, 2024 103.70 105.06 101.04 101.04 100.13 524
Jun 12, 2024 108.00 109.20 105.12 105.12 104.17 1,389
Jun 11, 2024 105.78 106.18 105.00 105.70 104.75 614
Jun 10, 2024 105.00 106.92 104.48 106.68 105.72 1,478
Jun 7, 2024 108.60 109.26 106.64 107.00 106.04 854
Jun 6, 2024 109.36 109.46 105.24 106.18 105.22 556
Jun 5, 2024 108.72 109.62 108.72 109.46 108.47 676
Jun 4, 2024 110.94 111.02 109.56 109.96 108.97 757
Jun 3, 2024 113.94 114.88 111.34 111.70 110.69 771
May 31, 2024 113.72 115.86 112.84 112.84 111.82 936
May 30, 2024 114.14 115.76 113.88 115.76 114.72 773
May 29, 2024 116.20 116.64 114.28 115.16 114.12 874
May 28, 2024 117.20 118.56 117.20 118.56 117.49 240
May 27, 2024 117.64 117.64 117.64 117.64 116.58 -
May 24, 2024 113.60 116.48 113.50 116.48 115.43 282
May 23, 2024 116.90 117.08 114.76 115.16 114.12 553
May 22, 2024 116.98 117.58 113.78 116.86 115.81 1,041
May 21, 2024 119.30 119.88 117.06 117.70 116.64 1,584
May 20, 2024 121.00 121.82 116.96 117.96 116.90 452
May 17, 2024 119.22 123.72 118.42 122.78 121.67 656
May 16, 2024 117.80 119.10 116.64 117.62 116.56 696
May 15, 2024 124.44 127.12 117.28 117.28 116.22 2,065
May 14, 2024 121.96 125.82 120.92 125.66 124.53 717
May 13, 2024 120.42 124.24 119.76 123.86 122.74 763
May 10, 2024 123.86 124.70 120.44 120.66 119.57 3,690
May 9, 2024 121.26 123.06 120.70 123.06 121.95 235
May 8, 2024 122.38 122.38 118.68 120.98 119.89 1,049
May 7, 2024 121.60 125.50 120.20 124.44 123.32 2,461
May 6, 2024 119.06 120.60 118.04 120.24 119.16 1,854
May 3, 2024 118.14 121.22 116.02 119.28 118.21 2,034
May 2, 2024 110.70 116.06 107.50 115.98 114.94 1,805
Apr 30, 2024 117.06 117.06 112.44 112.48 111.47 1,457
Apr 29, 2024 110.74 116.52 110.26 116.42 115.37 3,224
Apr 26, 2024 106.76 109.76 106.60 108.36 107.38 891
Apr 25, 2024 107.28 108.10 104.18 104.98 104.03 1,255
Apr 24, 2024 108.18 110.92 106.10 106.10 105.14 2,441
Apr 23, 2024 106.24 107.04 104.10 107.02 106.06 296
Apr 22, 2024 106.98 106.98 102.00 104.38 103.44 1,396
Apr 19, 2024 105.20 106.94 104.04 106.36 105.40 1,357
Apr 18, 2024 107.46 108.94 104.26 106.44 105.48 831
Apr 17, 2024 107.14 110.16 104.18 108.64 107.66 1,224
Apr 16, 2024 113.00 113.52 108.22 108.60 107.62 3,111
Apr 15, 2024 116.38 117.06 113.92 115.12 114.08 1,867
Apr 12, 2024 122.24 122.64 116.54 117.96 116.90 4,386
Apr 11, 2024 119.28 121.10 117.04 118.24 117.17 3,233
Apr 10, 2024 119.04 122.28 118.20 119.18 118.11 3,124
Apr 9, 2024 121.88 123.00 117.76 117.76 116.70 1,487
Apr 8, 2024 114.64 120.54 113.60 118.64 117.57 1,270
Apr 5, 2024 112.68 114.12 111.42 112.58 111.57 2,830
Apr 4, 2024 119.08 120.36 118.16 118.54 117.47 831
Apr 3, 2024 118.08 118.84 116.60 117.88 116.82 1,162
Apr 2, 2024 119.98 120.62 116.34 116.90 115.85 1,967
Mar 28, 2024 118.88 121.86 118.54 120.32 119.24 1,286
Mar 27, 2024 110.52 118.90 109.82 118.90 117.83 1,239
Mar 26, 2024 110.42 110.96 108.84 110.96 109.96 1,080
Mar 25, 2024 111.86 112.12 109.40 110.12 109.13 1,420
Mar 22, 2024 114.80 115.80 111.98 112.06 111.05 1,998
Mar 21, 2024 115.32 116.70 114.30 116.70 115.65 731
Mar 20, 2024 110.48 113.14 110.46 113.14 112.12 501
Mar 19, 2024 114.68 115.02 111.02 111.20 110.20 781
Mar 18, 2024 112.96 115.04 111.00 115.04 114.00 1,232
Mar 15, 2024 109.96 111.00 108.36 109.10 108.12 873
Mar 14, 2024 0.40 Dividend
Mar 14, 2024 115.00 115.64 109.80 111.46 110.46 3,072
Mar 13, 2024 113.58 115.14 113.42 114.90 113.47 343
Mar 12, 2024 114.80 116.44 111.52 112.34 110.94 653
Mar 11, 2024 109.18 114.64 108.90 114.34 112.92 2,986
Mar 8, 2024 111.30 113.30 108.48 110.56 109.18 1,893
Mar 7, 2024 109.40 112.20 107.82 110.52 109.14 2,535
Mar 6, 2024 102.94 105.24 100.18 105.24 103.93 6,819
Mar 5, 2024 113.98 114.04 104.64 107.30 105.96 5,573
Mar 4, 2024 132.14 132.14 124.58 124.58 123.03 3,207
Mar 1, 2024 128.60 131.48 127.58 131.48 129.84 2,133
Feb 29, 2024 122.14 128.20 122.14 128.04 126.44 4,659
Feb 28, 2024 120.04 123.00 118.00 120.46 118.96 3,519
Feb 27, 2024 111.62 119.80 111.62 119.36 117.87 1,224
Feb 26, 2024 111.40 112.92 109.70 111.56 110.17 507
Feb 23, 2024 109.60 110.76 108.10 109.84 108.47 373
Feb 22, 2024 109.56 111.00 109.56 110.42 109.04 724
Feb 21, 2024 105.02 108.72 105.02 107.72 106.38 2,343
Feb 20, 2024 114.28 114.74 105.00 105.88 104.56 2,374
Feb 19, 2024 114.68 115.48 114.34 115.30 113.86 403
Feb 16, 2024 110.44 116.60 108.40 116.34 114.89 2,800
Feb 15, 2024 103.02 115.00 100.64 107.94 106.60 7,699
Feb 14, 2024 105.78 106.62 104.46 105.68 104.36 1,078
Feb 13, 2024 111.92 111.92 104.46 106.90 105.57 882
Feb 12, 2024 106.60 111.76 106.60 111.76 110.37 982
Feb 9, 2024 105.84 106.00 104.24 105.86 104.54 933
Feb 8, 2024 106.88 107.20 105.90 105.98 104.66 957
Feb 7, 2024 105.96 106.04 104.00 106.04 104.72 730
Feb 6, 2024 101.62 104.34 101.40 104.34 103.04 1,182
Feb 5, 2024 105.92 105.98 102.62 103.06 101.78 1,033
Feb 2, 2024 107.24 107.78 105.24 105.66 104.34 963
Feb 1, 2024 109.00 109.00 105.00 105.16 103.85 906
Jan 31, 2024 110.62 111.68 108.28 109.48 108.12 1,019
Jan 30, 2024 114.24 114.24 110.30 111.04 109.66 778
Jan 29, 2024 110.32 112.30 108.82 111.80 110.41 3,414
Jan 26, 2024 109.92 112.44 108.76 111.00 109.62 924
Jan 25, 2024 111.58 112.34 107.36 109.06 107.70 2,005
Jan 24, 2024 113.94 115.54 111.88 112.40 111.00 2,697
Jan 23, 2024 111.14 113.78 111.04 111.74 110.35 952
Jan 22, 2024 105.06 111.30 103.98 108.22 106.87 1,403
Jan 19, 2024 108.56 109.30 104.44 104.44 103.14 1,695
Jan 18, 2024 111.46 112.68 106.18 108.02 106.67 1,817
Jan 17, 2024 114.26 117.86 112.58 113.60 112.18 1,594
Jan 16, 2024 114.50 116.28 114.08 116.04 114.59 1,210
Jan 15, 2024 115.80 115.80 112.84 115.40 113.96 650
Jan 12, 2024 117.54 117.92 116.16 116.24 114.79 400
Jan 11, 2024 121.26 121.70 117.78 118.04 116.57 2,372
Jan 10, 2024 121.66 122.22 119.36 120.44 118.94 1,317
Jan 9, 2024 124.58 124.58 119.40 122.66 121.13 938
Jan 8, 2024 124.00 124.06 122.04 123.12 121.59 1,107
Jan 5, 2024 124.40 125.80 122.38 124.14 122.59 2,680
Jan 4, 2024 127.76 129.28 123.20 124.38 122.83 496
Jan 3, 2024 133.98 133.98 125.56 128.56 126.96 539
Jan 2, 2024 131.96 135.22 129.56 134.22 132.55 709
Dec 29, 2023 134.30 135.96 134.30 135.24 133.55 778
Dec 28, 2023 136.18 136.30 135.08 135.22 133.54 152
Dec 27, 2023 139.56 139.56 133.82 134.36 132.69 358
Dec 22, 2023 132.30 136.68 131.08 136.68 134.98 561
Dec 21, 2023 130.58 133.20 130.58 132.44 130.79 789
Dec 20, 2023 136.74 136.74 134.82 135.82 134.13 694
Dec 19, 2023 135.28 137.76 133.78 135.12 133.44 290
Dec 18, 2023 135.20 135.58 132.52 133.78 132.11 3,487
Dec 15, 2023 133.42 137.38 133.42 136.26 134.56 727
Dec 14, 2023 0.40 Dividend
Dec 14, 2023 129.08 135.26 128.94 131.50 129.86 1,611
Dec 13, 2023 118.70 124.00 118.70 123.72 121.78 847
Dec 12, 2023 117.28 119.54 115.00 118.46 116.61 877
Dec 11, 2023 118.78 118.78 114.70 115.66 113.85 1,495
Dec 8, 2023 115.88 122.70 115.88 120.34 118.46 1,506
Dec 7, 2023 109.90 115.60 109.36 115.60 113.79 1,475
Dec 6, 2023 105.86 112.28 105.44 111.18 109.44 1,568
Dec 5, 2023 108.94 108.94 105.88 106.80 105.13 1,130
Dec 4, 2023 115.06 116.00 111.00 111.56 109.81 1,742
Dec 1, 2023 110.74 115.00 110.52 115.00 113.20 507
Nov 30, 2023 113.24 113.60 109.58 110.42 108.69 284
Nov 29, 2023 112.64 114.30 111.14 111.14 109.40 453
Nov 28, 2023 110.14 113.70 109.96 113.70 111.92 299
Nov 27, 2023 117.02 117.02 110.52 111.60 109.85 833
Nov 24, 2023 116.00 118.82 114.64 118.22 116.37 1,040
Nov 23, 2023 116.16 116.26 114.54 114.76 112.96 66
Nov 22, 2023 116.08 116.32 111.80 113.64 111.86 939
Nov 21, 2023 118.88 118.88 116.98 116.98 115.15 285
Nov 20, 2023 115.50 119.06 115.50 119.06 117.20 1,026
Nov 17, 2023 113.92 116.24 112.88 115.10 113.30 559
Nov 16, 2023 117.28 117.98 110.96 113.36 111.59 -
Nov 15, 2023 115.86 122.70 115.86 119.80 117.92 802
Nov 14, 2023 105.94 115.84 105.94 115.84 114.03 1,051
Nov 13, 2023 108.60 109.42 105.22 107.34 105.66 1,010
Nov 10, 2023 107.60 108.16 106.80 107.94 106.25 464
Nov 9, 2023 111.72 111.84 108.88 109.40 107.69 1,597
Nov 8, 2023 114.60 115.50 110.70 110.88 109.14 635
Nov 7, 2023 111.88 114.72 110.14 114.72 112.92 948
Nov 6, 2023 117.52 118.52 112.92 112.92 111.15 1,116
Nov 3, 2023 117.12 124.38 117.12 120.26 118.38 862
Nov 2, 2023 110.00 118.04 109.64 112.18 110.42 5,513
Nov 1, 2023 119.68 120.08 113.82 114.82 113.02 815
Oct 31, 2023 120.26 120.46 117.86 118.98 117.12 865
Oct 30, 2023 129.34 129.34 120.92 120.92 119.03 816
Oct 27, 2023 129.86 130.28 128.78 128.98 126.96 414
Oct 26, 2023 127.26 130.52 127.16 130.52 128.48 290
Oct 25, 2023 131.02 131.40 126.56 129.86 127.83 1,335

Related Tickers