Advertisement
Advertisement
U.S. markets open in 3 hours 11 minutes
S&P Futures
3,989.00 +18.50 (+0.47%) Dow Futures
32,316.00 +58.00 (+0.18%) Nasdaq Futures
12,835.00 +128.00 (+1.01%) Russell 2000 Futures
1,748.60 +7.60 (+0.44%) Crude Oil
70.25 -0.65 (-0.92%) Gold
1,981.80 +32.20 (+1.65%)
Albemarle Corp (AMC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 10:31AM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 199.30 | 201.00 | 199.30 | 201.00 | 201.00 | 3 |
| Mar 22, 2023 | 206.35 | 207.85 | 197.66 | 197.66 | 197.66 | - |
| Mar 21, 2023 | 199.18 | 206.25 | 199.18 | 205.75 | 205.75 | - |
| Mar 20, 2023 | 193.78 | 199.42 | 192.00 | 197.96 | 197.96 | 3 |
| Mar 17, 2023 | 200.95 | 202.50 | 193.72 | 194.26 | 194.26 | 11 |
| Mar 16, 2023 | 203.00 | 203.00 | 198.86 | 200.85 | 200.85 | - |
| Mar 16, 2023 | 0.4 Dividend | |||||
| Mar 15, 2023 | 209.10 | 209.30 | 201.20 | 201.45 | 201.05 | - |
| Mar 14, 2023 | 208.85 | 211.65 | 207.65 | 208.35 | 207.94 | - |
| Mar 13, 2023 | 212.00 | 214.80 | 205.00 | 206.80 | 206.39 | - |
| Mar 10, 2023 | 222.00 | 223.40 | 211.45 | 211.45 | 211.03 | - |
| Mar 09, 2023 | 239.15 | 239.15 | 224.80 | 224.80 | 224.35 | - |
| Mar 08, 2023 | 235.65 | 237.95 | 235.40 | 237.95 | 237.48 | - |
| Mar 07, 2023 | 240.60 | 241.00 | 233.75 | 233.75 | 233.29 | - |
| Mar 06, 2023 | 242.80 | 243.90 | 239.20 | 239.20 | 238.73 | - |
| Mar 03, 2023 | 235.30 | 242.10 | 235.30 | 242.10 | 241.62 | - |
| Mar 02, 2023 | 236.95 | 236.95 | 233.65 | 234.40 | 233.93 | - |
| Mar 01, 2023 | 237.95 | 239.50 | 234.50 | 234.75 | 234.28 | - |
| Feb 28, 2023 | 241.95 | 242.70 | 240.00 | 240.00 | 239.52 | - |
| Feb 27, 2023 | 235.40 | 243.05 | 235.30 | 242.60 | 242.12 | - |
| Feb 24, 2023 | 238.45 | 238.45 | 233.85 | 234.20 | 233.73 | - |
| Feb 23, 2023 | 232.00 | 235.25 | 232.00 | 234.40 | 233.93 | - |
| Feb 22, 2023 | 226.95 | 230.70 | 226.95 | 229.55 | 229.09 | - |
| Feb 21, 2023 | 243.00 | 244.00 | 227.65 | 227.65 | 227.20 | - |
| Feb 20, 2023 | 246.50 | 246.50 | 243.30 | 243.30 | 242.82 | 11 |
| Feb 17, 2023 | 266.25 | 266.25 | 236.15 | 238.35 | 237.88 | 27 |
| Feb 16, 2023 | 256.80 | 270.50 | 255.80 | 270.50 | 269.96 | 26 |
| Feb 15, 2023 | 251.20 | 252.85 | 250.75 | 252.85 | 252.35 | - |
| Feb 14, 2023 | 250.30 | 252.70 | 248.25 | 250.25 | 249.75 | - |
| Feb 13, 2023 | 250.00 | 251.10 | 250.00 | 250.60 | 250.10 | - |
| Feb 10, 2023 | 248.25 | 249.30 | 242.95 | 247.95 | 247.46 | - |
| Feb 09, 2023 | 250.20 | 252.45 | 247.65 | 247.65 | 247.16 | - |
| Feb 08, 2023 | 259.15 | 259.20 | 250.90 | 250.90 | 250.40 | - |
| Feb 07, 2023 | 257.60 | 259.30 | 256.10 | 257.35 | 256.84 | - |
| Feb 06, 2023 | 264.55 | 264.95 | 258.30 | 258.30 | 257.79 | - |
| Feb 03, 2023 | 264.35 | 265.25 | 261.95 | 265.25 | 264.72 | - |
| Feb 02, 2023 | 257.95 | 263.20 | 256.75 | 261.75 | 261.23 | - |
| Feb 01, 2023 | 257.55 | 260.35 | 255.25 | 258.60 | 258.09 | 20 |
| Jan 31, 2023 | 250.00 | 258.45 | 246.95 | 258.45 | 257.94 | - |
| Jan 30, 2023 | 258.95 | 258.95 | 250.15 | 250.15 | 249.65 | - |
| Jan 27, 2023 | 255.95 | 259.15 | 255.15 | 259.15 | 258.64 | - |
| Jan 26, 2023 | 248.50 | 255.60 | 248.50 | 255.60 | 255.09 | - |
| Jan 25, 2023 | 241.20 | 244.45 | 239.35 | 244.45 | 243.96 | - |
| Jan 24, 2023 | 243.00 | 243.00 | 234.90 | 241.90 | 241.42 | - |
| Jan 23, 2023 | 227.75 | 237.85 | 227.25 | 237.85 | 237.38 | - |
| Jan 20, 2023 | 219.50 | 227.45 | 219.50 | 227.45 | 227.00 | - |
| Jan 19, 2023 | 224.55 | 224.60 | 218.10 | 219.45 | 219.01 | - |
| Jan 18, 2023 | 224.70 | 229.85 | 223.15 | 225.55 | 225.10 | - |
| Jan 17, 2023 | 223.75 | 225.60 | 222.15 | 224.15 | 223.70 | 30 |
| Jan 16, 2023 | 222.50 | 224.05 | 222.50 | 222.90 | 222.46 | 22 |
| Jan 13, 2023 | 223.20 | 224.50 | 216.45 | 221.40 | 220.96 | - |
| Jan 12, 2023 | 218.95 | 224.25 | 218.95 | 224.25 | 223.80 | - |
| Jan 11, 2023 | 207.60 | 218.35 | 207.60 | 218.35 | 217.92 | - |
| Jan 10, 2023 | 207.95 | 209.25 | 206.45 | 207.75 | 207.34 | - |
| Jan 09, 2023 | 207.40 | 213.60 | 207.40 | 208.75 | 208.34 | - |
| Jan 06, 2023 | 208.00 | 210.05 | 206.35 | 206.35 | 205.94 | - |
| Jan 05, 2023 | 209.75 | 211.25 | 206.85 | 206.85 | 206.44 | - |
| Jan 04, 2023 | 202.05 | 209.45 | 201.50 | 209.45 | 209.03 | - |
| Jan 03, 2023 | 204.00 | 208.00 | 199.38 | 200.40 | 200.00 | - |
| Jan 02, 2023 | 202.65 | 205.50 | 202.65 | 205.10 | 204.69 | - |
| Dec 30, 2022 | 203.05 | 203.05 | 202.00 | 202.05 | 201.65 | - |
| Dec 29, 2022 | 200.95 | 204.55 | 200.00 | 203.00 | 202.60 | - |
| Dec 28, 2022 | 200.40 | 201.50 | 199.60 | 200.15 | 199.75 | 10 |
| Dec 27, 2022 | 212.95 | 213.65 | 200.05 | 200.05 | 199.65 | - |
| Dec 23, 2022 | 212.60 | 213.95 | 209.30 | 212.20 | 211.78 | - |
| Dec 22, 2022 | 218.35 | 218.40 | 210.55 | 211.15 | 210.73 | - |
| Dec 21, 2022 | 220.55 | 221.75 | 216.70 | 218.90 | 218.47 | 5 |
| Dec 20, 2022 | 219.65 | 221.10 | 218.40 | 218.70 | 218.27 | - |
| Dec 19, 2022 | 228.60 | 229.95 | 219.50 | 219.50 | 219.06 | - |
| Dec 16, 2022 | 225.05 | 226.15 | 221.90 | 226.15 | 225.70 | - |
| Dec 15, 2022 | 230.85 | 231.00 | 222.55 | 225.65 | 225.20 | - |
| Dec 15, 2022 | 0.395 Dividend | |||||
| Dec 14, 2022 | 245.90 | 246.20 | 231.80 | 232.05 | 231.20 | - |
| Dec 13, 2022 | 245.20 | 251.05 | 243.70 | 243.95 | 243.05 | - |
| Dec 12, 2022 | 240.00 | 245.10 | 240.00 | 244.30 | 243.40 | - |
| Dec 09, 2022 | 241.60 | 243.30 | 240.80 | 240.80 | 239.91 | 2 |
| Dec 08, 2022 | 244.40 | 246.00 | 240.30 | 240.30 | 239.41 | - |
| Dec 07, 2022 | 246.10 | 248.95 | 243.70 | 245.15 | 244.25 | - |
| Dec 06, 2022 | 253.80 | 254.35 | 243.70 | 243.70 | 242.80 | - |
| Dec 05, 2022 | 268.45 | 268.45 | 255.50 | 255.50 | 254.56 | - |
| Dec 02, 2022 | 260.30 | 270.05 | 259.40 | 270.05 | 269.05 | 10 |
| Dec 01, 2022 | 266.75 | 266.80 | 260.45 | 261.35 | 260.39 | - |
| Nov 30, 2022 | 260.70 | 262.90 | 260.00 | 262.90 | 261.93 | - |
| Nov 29, 2022 | 257.40 | 263.75 | 257.00 | 260.80 | 259.84 | - |
| Nov 28, 2022 | 260.55 | 261.15 | 254.05 | 254.85 | 253.91 | - |
| Nov 25, 2022 | 270.00 | 272.15 | 257.70 | 261.00 | 260.04 | 20 |
| Nov 24, 2022 | 270.85 | 272.75 | 270.85 | 272.25 | 271.25 | - |
| Nov 23, 2022 | 273.10 | 277.65 | 270.35 | 270.35 | 269.35 | 20 |
| Nov 22, 2022 | 275.05 | 275.85 | 271.80 | 273.10 | 272.09 | - |
| Nov 21, 2022 | 269.75 | 275.60 | 268.05 | 275.60 | 274.58 | - |
| Nov 18, 2022 | 266.75 | 274.65 | 266.65 | 268.20 | 267.21 | 10 |
| Nov 17, 2022 | 276.25 | 278.60 | 267.90 | 268.95 | 267.96 | 2 |
| Nov 16, 2022 | 284.25 | 284.70 | 276.30 | 276.30 | 275.28 | 3 |
| Nov 15, 2022 | 305.50 | 307.95 | 279.20 | 281.80 | 280.76 | - |
| Nov 14, 2022 | 313.40 | 314.00 | 305.60 | 305.60 | 304.47 | - |
| Nov 11, 2022 | 314.95 | 316.45 | 311.75 | 315.95 | 314.79 | - |
| Nov 10, 2022 | 298.90 | 312.75 | 298.90 | 312.75 | 311.60 | - |
| Nov 09, 2022 | 302.65 | 304.95 | 299.60 | 299.60 | 298.50 | - |
| Nov 08, 2022 | 285.35 | 304.45 | 285.35 | 302.75 | 301.63 | - |
| Nov 07, 2022 | 285.70 | 286.55 | 281.95 | 283.75 | 282.70 | - |
| *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.
