Advertisement
Advertisement
Albemarle Corp (AMC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 257.60 | 259.30 | 256.10 | 257.35 | 257.35 | 20 |
| Feb 06, 2023 | 264.55 | 264.95 | 258.30 | 258.30 | 258.30 | - |
| Feb 03, 2023 | 264.35 | 265.25 | 261.95 | 265.25 | 265.25 | - |
| Feb 02, 2023 | 257.95 | 263.20 | 256.75 | 261.75 | 261.75 | - |
| Feb 01, 2023 | 257.55 | 260.35 | 255.25 | 258.60 | 258.60 | 20 |
| Jan 31, 2023 | 250.00 | 258.45 | 246.95 | 258.45 | 258.45 | - |
| Jan 30, 2023 | 258.95 | 258.95 | 250.15 | 250.15 | 250.15 | - |
| Jan 27, 2023 | 255.95 | 259.15 | 255.15 | 259.15 | 259.15 | - |
| Jan 26, 2023 | 248.50 | 255.60 | 248.50 | 255.60 | 255.60 | - |
| Jan 25, 2023 | 241.20 | 244.45 | 239.35 | 244.45 | 244.45 | - |
| Jan 24, 2023 | 243.00 | 243.00 | 234.90 | 241.90 | 241.90 | - |
| Jan 23, 2023 | 227.75 | 237.85 | 227.25 | 237.85 | 237.85 | - |
| Jan 20, 2023 | 219.50 | 227.45 | 219.50 | 227.45 | 227.45 | - |
| Jan 19, 2023 | 224.55 | 224.60 | 218.10 | 219.45 | 219.45 | - |
| Jan 18, 2023 | 224.70 | 229.85 | 223.15 | 225.55 | 225.55 | - |
| Jan 17, 2023 | 223.75 | 225.60 | 222.15 | 224.15 | 224.15 | 30 |
| Jan 16, 2023 | 222.50 | 224.05 | 222.50 | 222.90 | 222.90 | 22 |
| Jan 13, 2023 | 223.20 | 224.50 | 216.45 | 221.40 | 221.40 | - |
| Jan 12, 2023 | 218.95 | 224.25 | 218.95 | 224.25 | 224.25 | - |
| Jan 11, 2023 | 207.60 | 218.35 | 207.60 | 218.35 | 218.35 | - |
| Jan 10, 2023 | 207.95 | 209.25 | 206.45 | 207.75 | 207.75 | - |
| Jan 09, 2023 | 207.40 | 213.60 | 207.40 | 208.75 | 208.75 | - |
| Jan 06, 2023 | 208.00 | 210.05 | 206.35 | 206.35 | 206.35 | - |
| Jan 05, 2023 | 209.75 | 211.25 | 206.85 | 206.85 | 206.85 | - |
| Jan 04, 2023 | 202.05 | 209.45 | 201.50 | 209.45 | 209.45 | - |
| Jan 03, 2023 | 204.00 | 208.00 | 199.38 | 200.40 | 200.40 | - |
| Jan 02, 2023 | 202.65 | 205.50 | 202.65 | 205.10 | 205.10 | - |
| Dec 30, 2022 | 203.05 | 203.05 | 202.00 | 202.05 | 202.05 | - |
| Dec 29, 2022 | 200.95 | 204.55 | 200.00 | 203.00 | 203.00 | - |
| Dec 28, 2022 | 200.40 | 201.50 | 199.60 | 200.15 | 200.15 | 10 |
| Dec 27, 2022 | 212.95 | 213.65 | 200.05 | 200.05 | 200.05 | - |
| Dec 23, 2022 | 212.60 | 213.95 | 209.30 | 212.20 | 212.20 | - |
| Dec 22, 2022 | 218.35 | 218.40 | 210.55 | 211.15 | 211.15 | - |
| Dec 21, 2022 | 220.55 | 221.75 | 216.70 | 218.90 | 218.90 | 5 |
| Dec 20, 2022 | 219.65 | 221.10 | 218.40 | 218.70 | 218.70 | - |
| Dec 19, 2022 | 228.60 | 229.95 | 219.50 | 219.50 | 219.50 | - |
| Dec 16, 2022 | 225.05 | 226.15 | 221.90 | 226.15 | 226.15 | - |
| Dec 15, 2022 | 230.85 | 231.00 | 222.55 | 225.65 | 225.65 | - |
| Dec 15, 2022 | 0.395 Dividend | |||||
| Dec 14, 2022 | 245.90 | 246.20 | 231.80 | 232.05 | 231.65 | - |
| Dec 13, 2022 | 245.20 | 251.05 | 243.70 | 243.95 | 243.53 | - |
| Dec 12, 2022 | 240.00 | 245.10 | 240.00 | 244.30 | 243.88 | - |
| Dec 09, 2022 | 241.60 | 243.30 | 240.80 | 240.80 | 240.39 | 2 |
| Dec 08, 2022 | 244.40 | 246.00 | 240.30 | 240.30 | 239.89 | - |
| Dec 07, 2022 | 246.10 | 248.95 | 243.70 | 245.15 | 244.73 | - |
| Dec 06, 2022 | 253.80 | 254.35 | 243.70 | 243.70 | 243.29 | - |
| Dec 05, 2022 | 268.45 | 268.45 | 255.50 | 255.50 | 255.07 | - |
| Dec 02, 2022 | 260.30 | 270.05 | 259.40 | 270.05 | 269.59 | 10 |
| Dec 01, 2022 | 266.75 | 266.80 | 260.45 | 261.35 | 260.91 | - |
| Nov 30, 2022 | 260.70 | 262.90 | 260.00 | 262.90 | 262.45 | - |
| Nov 29, 2022 | 257.40 | 263.75 | 257.00 | 260.80 | 260.36 | - |
| Nov 28, 2022 | 260.55 | 261.15 | 254.05 | 254.85 | 254.42 | - |
| Nov 25, 2022 | 270.00 | 272.15 | 257.70 | 261.00 | 260.56 | 20 |
| Nov 24, 2022 | 270.85 | 272.75 | 270.85 | 272.25 | 271.79 | - |
| Nov 23, 2022 | 273.10 | 277.65 | 270.35 | 270.35 | 269.89 | 20 |
| Nov 22, 2022 | 275.05 | 275.85 | 271.80 | 273.10 | 272.64 | - |
| Nov 21, 2022 | 269.75 | 275.60 | 268.05 | 275.60 | 275.13 | - |
| Nov 18, 2022 | 266.75 | 274.65 | 266.65 | 268.20 | 267.74 | 10 |
| Nov 17, 2022 | 276.25 | 278.60 | 267.90 | 268.95 | 268.49 | 2 |
| Nov 16, 2022 | 284.25 | 284.70 | 276.30 | 276.30 | 275.83 | 3 |
| Nov 15, 2022 | 305.50 | 307.95 | 279.20 | 281.80 | 281.32 | - |
| Nov 14, 2022 | 313.40 | 314.00 | 305.60 | 305.60 | 305.08 | - |
| Nov 11, 2022 | 314.95 | 316.45 | 311.75 | 315.95 | 315.41 | - |
| Nov 10, 2022 | 298.90 | 312.75 | 298.90 | 312.75 | 312.22 | - |
| Nov 09, 2022 | 302.65 | 304.95 | 299.60 | 299.60 | 299.09 | - |
| Nov 08, 2022 | 285.35 | 304.45 | 285.35 | 302.75 | 302.23 | - |
| Nov 07, 2022 | 285.70 | 286.55 | 281.95 | 283.75 | 283.27 | - |
| Nov 04, 2022 | 280.75 | 285.70 | 280.40 | 285.70 | 285.21 | - |
| Nov 03, 2022 | 259.95 | 282.80 | 259.95 | 281.25 | 280.77 | - |
| Nov 02, 2022 | 280.95 | 282.00 | 270.05 | 270.05 | 269.59 | - |
| Nov 01, 2022 | 283.00 | 288.20 | 281.65 | 281.65 | 281.17 | - |
| Oct 31, 2022 | 280.30 | 281.85 | 280.00 | 281.15 | 280.67 | - |
| Oct 28, 2022 | 280.65 | 283.00 | 280.45 | 282.25 | 281.77 | - |
| Oct 27, 2022 | 280.80 | 283.05 | 274.60 | 282.15 | 281.67 | - |
| Oct 26, 2022 | 280.50 | 282.60 | 279.75 | 279.85 | 279.37 | 1 |
| Oct 25, 2022 | 275.45 | 280.45 | 272.35 | 280.40 | 279.92 | - |
| Oct 24, 2022 | 274.05 | 275.85 | 268.35 | 273.20 | 272.73 | - |
| Oct 21, 2022 | 259.80 | 274.05 | 259.00 | 274.05 | 273.58 | - |
| Oct 20, 2022 | 261.75 | 262.00 | 258.70 | 260.35 | 259.91 | - |
| Oct 19, 2022 | 255.90 | 260.45 | 253.75 | 260.45 | 260.01 | - |
| Oct 18, 2022 | 254.30 | 258.30 | 253.95 | 253.95 | 253.52 | - |
| Oct 17, 2022 | 246.00 | 253.05 | 244.80 | 249.65 | 249.23 | - |
| Oct 14, 2022 | 262.95 | 264.15 | 246.80 | 246.80 | 246.38 | - |
| Oct 13, 2022 | 255.70 | 261.10 | 243.70 | 261.10 | 260.66 | - |
| Oct 12, 2022 | 281.50 | 282.15 | 256.30 | 261.05 | 260.61 | - |
| Oct 11, 2022 | 285.35 | 285.75 | 278.60 | 279.95 | 279.47 | - |
| Oct 10, 2022 | 278.35 | 283.95 | 278.30 | 283.70 | 283.22 | 7 |
| Oct 07, 2022 | 285.50 | 286.65 | 275.05 | 277.65 | 277.18 | - |
| Oct 06, 2022 | 278.95 | 289.45 | 277.25 | 287.10 | 286.61 | - |
| Oct 05, 2022 | 283.60 | 283.60 | 274.70 | 280.30 | 279.82 | - |
| Oct 04, 2022 | 280.20 | 284.10 | 280.20 | 283.70 | 283.22 | - |
| Oct 03, 2022 | 269.85 | 274.80 | 267.95 | 274.55 | 274.08 | - |
| Sep 30, 2022 | 269.20 | 273.95 | 269.20 | 269.95 | 269.49 | - |
| Sep 29, 2022 | 284.75 | 284.75 | 267.75 | 267.75 | 267.29 | - |
| Sep 28, 2022 | 280.75 | 281.90 | 275.05 | 281.00 | 280.52 | - |
| Sep 27, 2022 | 275.75 | 283.90 | 275.75 | 280.95 | 280.47 | - |
| Sep 26, 2022 | 276.80 | 277.30 | 275.05 | 276.80 | 276.33 | - |
| Sep 23, 2022 | 275.80 | 277.05 | 268.05 | 272.80 | 272.34 | - |
| Sep 22, 2022 | 287.40 | 290.05 | 276.75 | 276.75 | 276.28 | - |
| Sep 21, 2022 | 288.00 | 297.05 | 288.00 | 297.05 | 296.54 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
