U.S. markets closed

Albemarle Corporation (ALBE.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
73.75+1.53 (+2.12%)
At close: 5:32PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202073.5673.7572.4673.7573.75584
Sep 25, 2020------
Sep 24, 202069.8171.0969.8171.0971.09192
Sep 23, 202081.0481.0471.3171.3171.31392
Sep 22, 202079.9079.9079.9079.9079.90-
Sep 21, 202077.6877.6877.6877.6877.68-
Sep 18, 2020------
Sep 17, 202083.2283.2283.2283.2283.22-
Sep 17, 20200.385 Dividend
Sep 16, 202083.8683.8683.8683.8683.47-
Sep 15, 202083.6083.6083.6083.6083.22-
Sep 14, 202081.0182.0581.0182.0581.67-
Sep 11, 202079.4780.7679.4780.7680.39-
Sep 10, 202080.7980.7980.3580.3579.98-
Sep 09, 202080.8580.8580.8580.8580.48-
Sep 08, 202079.5979.5979.5979.5979.22-
Sep 07, 202080.0680.6580.0680.6580.28-
Sep 04, 202078.4778.5078.4778.5078.14-
Sep 03, 202078.9178.9178.9178.9178.55-
Sep 02, 202083.1883.1883.1883.1882.80-
Sep 01, 202078.0678.0678.0678.0677.70-
Aug 31, 202077.4777.4777.4777.4777.11-
Aug 28, 202077.1377.1376.4276.4276.07-
Aug 27, 202077.0377.0377.0377.0376.68-
Aug 26, 202077.8677.8677.8677.8677.50-
Aug 25, 202078.3678.3677.2477.2476.89-
Aug 24, 202076.5076.5076.5076.5076.15-
Aug 21, 202076.5076.5076.5076.5076.15-
Aug 20, 202076.1076.1076.1076.1075.75-
Aug 19, 202077.2378.0877.2378.0877.72-
Aug 18, 202076.9177.6076.9177.6077.24-
Aug 17, 202077.9977.9977.9977.9977.63-
Aug 14, 202077.5977.7277.5977.7277.36-
Aug 13, 202077.4477.4477.4477.4477.08-
Aug 12, 202079.3779.3777.0877.0876.73-
Aug 11, 202074.6077.5674.6077.5677.20-
Aug 10, 202073.1873.1873.1873.1872.84-
Aug 07, 202070.1871.9970.1871.9971.66-
Aug 06, 202070.5270.5270.5270.5270.20-
Aug 05, 202072.5173.9372.5173.9373.59-
Aug 04, 202072.5672.5672.5672.5672.23-
Aug 03, 202070.0670.2270.0670.2269.90-
Jul 31, 202069.8169.8169.4869.4869.16-
Jul 30, 202070.9770.9769.9569.9569.63-
Jul 29, 202071.3471.3470.1770.1769.85-
Jul 28, 202073.1173.1171.6471.6471.31-
Jul 27, 202073.4673.4672.3672.3672.03-
Jul 24, 202075.0575.0575.0575.0574.71-
Jul 23, 202075.8776.8775.8776.8776.52-
Jul 22, 202075.7776.1075.7776.1075.75-
Jul 21, 202076.2076.2076.2076.2075.85-
Jul 20, 2020------
Jul 17, 202077.3377.3377.3377.3376.97-
Jul 16, 202075.3175.3175.3175.3174.96-
Jul 15, 202074.1475.2174.1475.2174.86-
Jul 14, 202072.0372.9272.0372.9272.59-
Jul 13, 202070.2173.2570.2173.2572.91-
Jul 10, 202068.6768.6768.6768.6768.35-
Jul 09, 202066.6066.6066.6066.6066.29-
Jul 08, 202068.3568.6068.3568.6068.29-
Jul 07, 202069.5569.5569.5569.5569.23-
Jul 06, 202069.5569.5569.5569.5569.23-
Jul 03, 202065.4365.4365.4365.4365.13-
Jul 02, 202065.4365.4365.4365.4365.13-
Jul 01, 202065.4365.4365.4365.4365.13-
Jun 30, 202065.4365.4365.4365.4365.13-
Jun 29, 202065.4365.4365.4365.4365.13-
Jun 26, 202066.0066.0065.4365.4365.1350
Jun 25, 202065.2065.2065.2065.2064.90-
Jun 24, 202067.2467.2464.9764.9764.67-
Jun 23, 202067.3467.8467.3467.8467.53-
Jun 22, 202067.0367.0367.0367.0366.72-
Jun 19, 202070.5671.0070.5671.0070.67-
Jun 18, 202070.1670.1670.1170.1169.7970
Jun 17, 202070.3970.3970.3970.3970.07-
Jun 16, 202068.2070.4168.2070.4170.09-
Jun 15, 202067.7267.7267.7267.7267.41-
Jun 12, 202069.2869.2869.2869.2868.96-
Jun 11, 202069.5969.5969.2869.2868.96396
Jun 11, 20200.385 Dividend
Jun 10, 202074.3774.3774.3774.3773.65-
Jun 09, 202075.3075.3075.3075.3074.57-
Jun 08, 202075.5175.8675.0075.8675.12396
Jun 05, 202073.0973.0973.0973.0972.38-
Jun 04, 202070.7570.7569.8369.8369.15198
Jun 03, 202070.4471.5670.4471.5670.86-
Jun 02, 202070.5670.5670.5670.5669.87-
May 29, 202068.4168.4168.4168.4167.74-
May 28, 202070.4670.4670.4670.4669.77-
May 27, 202068.1668.1668.1668.1667.50-
May 26, 202063.2967.3163.2967.3166.65-
May 25, 202062.3562.3562.3562.3561.74-
May 22, 202061.4661.4661.4661.4660.86-
May 21, 202062.0262.0262.0262.0261.42-
May 20, 202062.3162.3162.3162.3161.70-
May 19, 202058.8859.5458.8859.5458.96-
May 18, 202057.2959.1857.2959.1858.60-
May 15, 202056.1156.1156.1156.1155.56-
May 14, 202054.2354.2354.2354.2353.70-
May 13, 202055.5055.5055.5055.5054.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...