Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Albemarle Corp (AMC.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
257.35-0.95 (-0.37%)
At close: 09:01PM CET
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023257.60259.30256.10257.35257.3520
Feb 06, 2023264.55264.95258.30258.30258.30-
Feb 03, 2023264.35265.25261.95265.25265.25-
Feb 02, 2023257.95263.20256.75261.75261.75-
Feb 01, 2023257.55260.35255.25258.60258.6020
Jan 31, 2023250.00258.45246.95258.45258.45-
Jan 30, 2023258.95258.95250.15250.15250.15-
Jan 27, 2023255.95259.15255.15259.15259.15-
Jan 26, 2023248.50255.60248.50255.60255.60-
Jan 25, 2023241.20244.45239.35244.45244.45-
Jan 24, 2023243.00243.00234.90241.90241.90-
Jan 23, 2023227.75237.85227.25237.85237.85-
Jan 20, 2023219.50227.45219.50227.45227.45-
Jan 19, 2023224.55224.60218.10219.45219.45-
Jan 18, 2023224.70229.85223.15225.55225.55-
Jan 17, 2023223.75225.60222.15224.15224.1530
Jan 16, 2023222.50224.05222.50222.90222.9022
Jan 13, 2023223.20224.50216.45221.40221.40-
Jan 12, 2023218.95224.25218.95224.25224.25-
Jan 11, 2023207.60218.35207.60218.35218.35-
Jan 10, 2023207.95209.25206.45207.75207.75-
Jan 09, 2023207.40213.60207.40208.75208.75-
Jan 06, 2023208.00210.05206.35206.35206.35-
Jan 05, 2023209.75211.25206.85206.85206.85-
Jan 04, 2023202.05209.45201.50209.45209.45-
Jan 03, 2023204.00208.00199.38200.40200.40-
Jan 02, 2023202.65205.50202.65205.10205.10-
Dec 30, 2022203.05203.05202.00202.05202.05-
Dec 29, 2022200.95204.55200.00203.00203.00-
Dec 28, 2022200.40201.50199.60200.15200.1510
Dec 27, 2022212.95213.65200.05200.05200.05-
Dec 23, 2022212.60213.95209.30212.20212.20-
Dec 22, 2022218.35218.40210.55211.15211.15-
Dec 21, 2022220.55221.75216.70218.90218.905
Dec 20, 2022219.65221.10218.40218.70218.70-
Dec 19, 2022228.60229.95219.50219.50219.50-
Dec 16, 2022225.05226.15221.90226.15226.15-
Dec 15, 2022230.85231.00222.55225.65225.65-
Dec 15, 20220.395 Dividend
Dec 14, 2022245.90246.20231.80232.05231.65-
Dec 13, 2022245.20251.05243.70243.95243.53-
Dec 12, 2022240.00245.10240.00244.30243.88-
Dec 09, 2022241.60243.30240.80240.80240.392
Dec 08, 2022244.40246.00240.30240.30239.89-
Dec 07, 2022246.10248.95243.70245.15244.73-
Dec 06, 2022253.80254.35243.70243.70243.29-
Dec 05, 2022268.45268.45255.50255.50255.07-
Dec 02, 2022260.30270.05259.40270.05269.5910
Dec 01, 2022266.75266.80260.45261.35260.91-
Nov 30, 2022260.70262.90260.00262.90262.45-
Nov 29, 2022257.40263.75257.00260.80260.36-
Nov 28, 2022260.55261.15254.05254.85254.42-
Nov 25, 2022270.00272.15257.70261.00260.5620
Nov 24, 2022270.85272.75270.85272.25271.79-
Nov 23, 2022273.10277.65270.35270.35269.8920
Nov 22, 2022275.05275.85271.80273.10272.64-
Nov 21, 2022269.75275.60268.05275.60275.13-
Nov 18, 2022266.75274.65266.65268.20267.7410
Nov 17, 2022276.25278.60267.90268.95268.492
Nov 16, 2022284.25284.70276.30276.30275.833
Nov 15, 2022305.50307.95279.20281.80281.32-
Nov 14, 2022313.40314.00305.60305.60305.08-
Nov 11, 2022314.95316.45311.75315.95315.41-
Nov 10, 2022298.90312.75298.90312.75312.22-
Nov 09, 2022302.65304.95299.60299.60299.09-
Nov 08, 2022285.35304.45285.35302.75302.23-
Nov 07, 2022285.70286.55281.95283.75283.27-
Nov 04, 2022280.75285.70280.40285.70285.21-
Nov 03, 2022259.95282.80259.95281.25280.77-
Nov 02, 2022280.95282.00270.05270.05269.59-
Nov 01, 2022283.00288.20281.65281.65281.17-
Oct 31, 2022280.30281.85280.00281.15280.67-
Oct 28, 2022280.65283.00280.45282.25281.77-
Oct 27, 2022280.80283.05274.60282.15281.67-
Oct 26, 2022280.50282.60279.75279.85279.371
Oct 25, 2022275.45280.45272.35280.40279.92-
Oct 24, 2022274.05275.85268.35273.20272.73-
Oct 21, 2022259.80274.05259.00274.05273.58-
Oct 20, 2022261.75262.00258.70260.35259.91-
Oct 19, 2022255.90260.45253.75260.45260.01-
Oct 18, 2022254.30258.30253.95253.95253.52-
Oct 17, 2022246.00253.05244.80249.65249.23-
Oct 14, 2022262.95264.15246.80246.80246.38-
Oct 13, 2022255.70261.10243.70261.10260.66-
Oct 12, 2022281.50282.15256.30261.05260.61-
Oct 11, 2022285.35285.75278.60279.95279.47-
Oct 10, 2022278.35283.95278.30283.70283.227
Oct 07, 2022285.50286.65275.05277.65277.18-
Oct 06, 2022278.95289.45277.25287.10286.61-
Oct 05, 2022283.60283.60274.70280.30279.82-
Oct 04, 2022280.20284.10280.20283.70283.22-
Oct 03, 2022269.85274.80267.95274.55274.08-
Sep 30, 2022269.20273.95269.20269.95269.49-
Sep 29, 2022284.75284.75267.75267.75267.29-
Sep 28, 2022280.75281.90275.05281.00280.52-
Sep 27, 2022275.75283.90275.75280.95280.47-
Sep 26, 2022276.80277.30275.05276.80276.33-
Sep 23, 2022275.80277.05268.05272.80272.34-
Sep 22, 2022287.40290.05276.75276.75276.28-
Sep 21, 2022288.00297.05288.00297.05296.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement