ALBE.VI - Albemarle Corporation

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 202070.0670.2270.0670.2270.22-
Jul 31, 202069.8169.8169.4869.4869.48-
Jul 30, 202070.9770.9769.9569.9569.95-
Jul 29, 202071.3471.3470.1770.1770.17-
Jul 28, 202073.1173.1171.6471.6471.64-
Jul 27, 202073.4673.4672.3672.3672.36-
Jul 24, 202075.0575.0575.0575.0575.05-
Jul 23, 202075.8776.8775.8776.8776.87-
Jul 22, 202075.7776.1075.7776.1076.10-
Jul 21, 202076.2076.2076.2076.2076.20-
Jul 20, 2020------
Jul 17, 202077.3377.3377.3377.3377.33-
Jul 16, 202075.3175.3175.3175.3175.31-
Jul 15, 202074.1475.2174.1475.2175.21-
Jul 14, 202072.0372.9272.0372.9272.92-
Jul 13, 202070.2173.2570.2173.2573.25-
Jul 10, 202068.6768.6768.6768.6768.67-
Jul 09, 202066.6066.6066.6066.6066.60-
Jul 08, 202068.3568.6068.3568.6068.60-
Jul 07, 202069.5569.5569.5569.5569.55-
Jul 06, 202069.5569.5569.5569.5569.55-
Jul 03, 202065.4365.4365.4365.4365.43-
Jul 02, 202065.4365.4365.4365.4365.43-
Jul 01, 202065.4365.4365.4365.4365.43-
Jun 30, 202065.4365.4365.4365.4365.43-
Jun 29, 202065.4365.4365.4365.4365.43-
Jun 26, 202066.0066.0065.4365.4365.4350
Jun 25, 202065.2065.2065.2065.2065.20-
Jun 24, 202067.2467.2464.9764.9764.97-
Jun 23, 202067.3467.8467.3467.8467.84-
Jun 22, 202067.0367.0367.0367.0367.03-
Jun 19, 202070.5671.0070.5671.0071.00-
Jun 18, 202070.1670.1670.1170.1170.1170
Jun 17, 202070.3970.3970.3970.3970.39-
Jun 16, 202068.2070.4168.2070.4170.41-
Jun 15, 202067.7267.7267.7267.7267.72-
Jun 12, 202069.2869.2869.2869.2869.28-
Jun 11, 202069.5969.5969.2869.2869.28396
Jun 11, 20200.385 Dividend
Jun 10, 202074.3774.3774.3774.3773.99-
Jun 09, 202075.3075.3075.3075.3074.91-
Jun 08, 202075.5175.8675.0075.8675.47396
Jun 05, 202073.0973.0973.0973.0972.71-
Jun 04, 202070.7570.7569.8369.8369.47198
Jun 03, 202070.4471.5670.4471.5671.19-
Jun 02, 202070.5670.5670.5670.5670.19-
May 29, 202068.4168.4168.4168.4168.06-
May 28, 202070.4670.4670.4670.4670.10-
May 27, 202068.1668.1668.1668.1667.81-
May 26, 202063.2967.3163.2967.3166.96-
May 25, 202062.3562.3562.3562.3562.03-
May 22, 202061.4661.4661.4661.4661.14-
May 21, 202062.0262.0262.0262.0261.70-
May 20, 202062.3162.3162.3162.3161.99-
May 19, 202058.8859.5458.8859.5459.23-
May 18, 202057.2959.1857.2959.1858.87-
May 15, 202056.1156.1156.1156.1155.82-
May 14, 202054.2354.2354.2354.2353.95-
May 13, 202055.5055.5055.5055.5055.21-
May 12, 202059.0959.0958.3358.3358.03-
May 11, 202059.5359.9359.5359.9359.62-
May 08, 202058.4658.4658.4658.4658.16-
May 07, 202053.9053.9053.9053.9053.62-
May 06, 202053.9053.9053.9053.9053.62-
May 05, 202055.4155.4155.4155.4155.12-
May 04, 202051.6951.6951.6951.6951.42-
Apr 30, 202057.9857.9857.9857.9857.68-
Apr 29, 202060.7460.7460.7460.7460.43-
Apr 28, 202058.9058.9058.9058.9058.60-
Apr 27, 202057.6257.6257.6257.6257.32-
Apr 24, 202055.7255.7255.7255.7255.43-
Apr 23, 202056.8456.8456.8456.8456.55-
Apr 22, 202055.2855.2855.2855.2854.99-
Apr 21, 202054.0354.0354.0354.0353.75-
Apr 20, 202056.2456.2456.0856.0855.792
Apr 17, 202056.1456.1456.1456.1455.85-
Apr 16, 202053.5953.5953.5953.5953.31-
Apr 15, 202054.0554.0554.0554.0553.77-
Apr 14, 202058.9758.9758.9758.9758.66-
Apr 09, 202058.9758.9758.9758.9758.66-
Apr 08, 202055.4855.4855.4855.4855.19-
Apr 07, 202053.5453.5453.5453.5453.26-
Apr 06, 202051.8651.8651.8651.8651.59-
Apr 03, 202050.3150.3150.3150.3150.05-
Apr 02, 202051.3951.3951.3951.3951.12-
Apr 01, 202051.8151.8151.8151.8151.54-
Mar 31, 202050.6951.3850.6951.3851.11-
Mar 30, 202050.9850.9850.5650.5650.30-
Mar 27, 202054.0054.0050.2950.2950.0310
Mar 26, 202053.0753.0753.0753.0752.80-
Mar 25, 202053.1153.1153.1153.1152.84-
Mar 24, 202052.9353.1152.9353.1152.8420
Mar 23, 202047.5047.5047.5047.5047.25-
Mar 20, 202055.4155.4155.4155.4155.12-
Mar 19, 202056.6856.6856.6856.6856.39-
Mar 18, 202056.6856.6856.6856.6856.39-
Mar 17, 202058.1758.1758.1758.1757.87-
Mar 16, 202055.3055.3055.3055.3055.01-
Mar 13, 202056.0256.0256.0256.0255.73-
Mar 12, 202057.8357.8357.8357.8357.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...