Frankfurt - Delayed Quote EUR

Albemarle Corporation (AMC.F)

105.18 -2.06 (-1.92%)
As of 5:47 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 108.82 108.82 105.18 105.18 105.18 444
Apr 23, 2024 105.04 107.24 104.88 107.24 107.24 207
Apr 22, 2024 106.50 106.50 103.20 103.90 103.90 62
Apr 19, 2024 104.52 106.30 103.86 106.30 106.30 291
Apr 18, 2024 107.16 108.18 104.86 104.86 104.86 438
Apr 17, 2024 107.80 108.40 107.80 108.38 108.38 344
Apr 16, 2024 112.60 112.90 107.94 107.94 107.94 914
Apr 15, 2024 116.10 116.26 114.12 114.12 114.12 331
Apr 12, 2024 121.42 122.50 114.92 114.92 114.92 1,078
Apr 11, 2024 118.42 119.80 118.42 119.80 119.80 121
Apr 10, 2024 118.92 120.00 118.88 119.36 119.36 152
Apr 9, 2024 121.02 122.20 119.70 119.70 119.70 237
Apr 8, 2024 114.18 121.64 114.02 121.64 121.64 134
Apr 5, 2024 111.90 113.40 111.80 111.80 111.80 68
Apr 4, 2024 119.34 119.78 111.90 111.90 111.90 571
Apr 3, 2024 117.48 118.00 117.08 118.00 118.00 627
Apr 2, 2024 120.40 120.62 116.34 116.34 116.34 179
Mar 28, 2024 118.66 121.28 118.66 121.28 121.28 560
Mar 27, 2024 109.62 118.42 109.62 118.28 118.28 889
Mar 26, 2024 109.60 110.82 109.00 109.00 109.00 405
Mar 25, 2024 111.54 111.66 110.18 111.00 111.00 1,102
Mar 22, 2024 115.54 115.54 112.34 112.34 112.34 168
Mar 21, 2024 114.02 114.92 114.02 114.92 114.92 464
Mar 20, 2024 110.50 115.48 110.50 115.48 115.48 101
Mar 19, 2024 114.98 114.98 111.22 111.22 111.22 768
Mar 18, 2024 111.92 113.98 111.92 113.98 113.98 161
Mar 15, 2024 109.42 110.62 108.38 109.16 109.16 119
Mar 14, 2024 0.40 Dividend
Mar 14, 2024 114.18 114.18 109.96 109.96 109.96 69
Mar 13, 2024 114.00 114.92 112.90 114.48 114.08 70
Mar 12, 2024 114.44 114.88 112.14 112.14 111.75 259
Mar 11, 2024 108.92 114.70 108.36 114.48 114.08 132
Mar 8, 2024 111.68 112.62 108.96 110.40 110.01 367
Mar 7, 2024 109.62 111.90 108.48 111.90 111.51 326
Mar 6, 2024 102.14 108.58 100.54 107.68 107.30 438
Mar 5, 2024 112.18 113.28 98.97 98.97 98.62 947
Mar 4, 2024 131.90 131.90 123.24 123.82 123.39 749
Mar 1, 2024 128.50 131.60 128.50 131.60 131.14 379
Feb 29, 2024 121.50 128.44 121.50 128.08 127.63 518
Feb 28, 2024 119.00 122.12 118.60 122.12 121.69 988
Feb 27, 2024 111.66 120.10 111.66 118.02 117.61 933
Feb 26, 2024 111.64 114.16 110.48 111.66 111.27 760
Feb 23, 2024 109.00 109.14 107.96 107.96 107.58 225
Feb 22, 2024 109.34 110.68 109.34 110.68 110.29 207
Feb 21, 2024 106.00 110.72 106.00 110.72 110.33 330
Feb 20, 2024 114.74 115.00 106.00 106.00 105.63 347
Feb 19, 2024 114.48 115.02 114.38 115.00 114.60 1,315
Feb 16, 2024 109.50 115.80 109.00 114.66 114.26 283
Feb 15, 2024 102.52 111.46 100.62 109.26 108.88 993
Feb 14, 2024 104.70 105.82 104.70 105.02 104.65 520
Feb 13, 2024 111.08 111.50 104.58 105.12 104.75 212
Feb 12, 2024 106.92 113.10 106.92 113.02 112.63 562
Feb 9, 2024 105.72 105.72 104.50 105.36 104.99 75
Feb 8, 2024 106.36 106.36 105.08 106.14 105.77 352
Feb 7, 2024 105.40 107.10 104.40 107.10 106.73 89
Feb 6, 2024 102.00 103.84 101.46 103.84 103.48 541
Feb 5, 2024 105.20 105.42 101.98 101.98 101.62 534
Feb 2, 2024 107.06 107.60 104.96 106.28 105.91 590
Feb 1, 2024 106.40 108.78 105.30 105.30 104.93 155
Jan 31, 2024 110.88 110.88 108.00 108.00 107.62 385
Jan 30, 2024 113.30 113.58 110.00 111.64 111.25 127
Jan 29, 2024 110.06 110.30 109.56 109.66 109.28 230
Jan 26, 2024 106.62 109.10 106.62 109.10 108.72 135
Jan 25, 2024 110.72 110.80 108.70 108.70 108.32 51
Jan 24, 2024 113.30 114.30 110.96 112.42 112.03 246
Jan 23, 2024 109.78 116.58 109.78 112.80 112.41 449
Jan 22, 2024 105.36 110.02 104.28 110.02 109.64 735
Jan 19, 2024 108.06 108.86 104.96 104.96 104.59 448
Jan 18, 2024 110.42 110.42 107.50 107.50 107.12 251
Jan 17, 2024 114.50 115.28 113.36 113.36 112.96 17
Jan 16, 2024 114.04 115.20 114.00 115.20 114.80 110
Jan 15, 2024 115.40 115.40 114.62 114.92 114.52 112
Jan 12, 2024 116.62 117.50 115.98 115.98 115.57 170
Jan 11, 2024 120.02 121.40 120.02 120.52 120.10 99
Jan 10, 2024 121.10 121.90 119.90 119.92 119.50 327
Jan 9, 2024 124.12 124.66 120.20 122.66 122.23 245
Jan 8, 2024 123.98 124.00 122.52 123.72 123.29 458
Jan 5, 2024 124.60 124.60 123.34 123.68 123.25 140
Jan 4, 2024 128.38 128.66 123.98 123.98 123.55 271
Jan 3, 2024 133.36 133.36 126.14 126.56 126.12 215
Jan 2, 2024 131.02 136.52 131.02 135.64 135.17 402
Dec 29, 2023 134.82 135.52 134.82 135.16 134.69 564
Dec 28, 2023 134.84 136.06 134.84 135.50 135.03 201
Dec 27, 2023 139.48 139.48 134.08 134.72 134.25 523
Dec 22, 2023 131.42 138.94 131.42 136.28 135.80 343
Dec 21, 2023 130.20 132.46 130.20 131.72 131.26 350
Dec 20, 2023 135.54 135.68 134.38 134.38 133.91 112
Dec 19, 2023 133.32 136.50 133.32 135.40 134.93 309
Dec 18, 2023 134.86 134.86 134.62 134.62 134.15 12
Dec 15, 2023 132.52 137.08 132.52 136.12 135.64 538
Dec 14, 2023 0.40 Dividend
Dec 14, 2023 128.44 133.16 128.44 133.16 132.69 799
Dec 13, 2023 118.62 119.56 118.62 119.56 118.74 2
Dec 12, 2023 117.08 119.02 117.08 119.02 118.21 25
Dec 11, 2023 119.38 119.38 114.64 117.42 116.62 532
Dec 8, 2023 116.58 119.64 116.58 119.24 118.43 152
Dec 7, 2023 109.74 115.88 109.74 115.88 115.09 121
Dec 6, 2023 105.76 111.18 105.76 111.18 110.42 585
Dec 5, 2023 109.40 109.40 104.58 104.86 104.14 608
Dec 4, 2023 115.58 116.00 111.04 112.00 111.24 405
Dec 1, 2023 110.52 111.36 110.52 111.18 110.42 292
Nov 30, 2023 112.38 113.38 110.68 112.08 111.31 580
Nov 29, 2023 113.26 116.28 112.40 112.40 111.63 499
Nov 28, 2023 110.10 112.52 110.10 112.52 111.75 82
Nov 27, 2023 117.02 117.02 109.30 110.42 109.67 749
Nov 24, 2023 114.96 118.12 114.40 118.12 117.31 242
Nov 23, 2023 115.98 116.64 115.40 115.40 114.61 498
Nov 22, 2023 115.40 115.48 115.40 115.48 114.69 100
Nov 21, 2023 118.58 119.24 115.62 115.64 114.85 277
Nov 20, 2023 116.62 119.22 116.62 119.18 118.37 145
Nov 17, 2023 112.72 114.52 112.72 114.50 113.72 367
Nov 16, 2023 117.00 117.58 111.38 111.60 110.84 477
Nov 15, 2023 115.58 122.26 115.58 122.26 121.43 594
Nov 14, 2023 106.40 115.00 106.40 115.00 114.21 570
Nov 13, 2023 108.76 108.76 105.00 106.78 106.05 78
Nov 10, 2023 106.92 107.96 106.92 107.96 107.22 191
Nov 9, 2023 111.02 111.38 110.44 110.88 110.12 170
Nov 8, 2023 114.68 114.88 110.90 110.94 110.18 360
Nov 7, 2023 111.00 114.88 111.00 114.88 114.10 208
Nov 6, 2023 118.80 118.80 110.94 111.50 110.74 1,733
Nov 3, 2023 117.70 125.20 117.58 119.92 119.10 1,432
Nov 2, 2023 109.98 116.78 109.98 116.78 115.98 1,100
Nov 1, 2023 119.08 119.90 113.90 114.98 114.19 603
Oct 31, 2023 119.86 120.00 117.00 117.00 116.20 138
Oct 30, 2023 128.32 129.26 119.92 120.30 119.48 501
Oct 27, 2023 128.56 129.38 128.56 129.08 128.20 645
Oct 26, 2023 127.38 130.96 127.24 130.96 130.07 231
Oct 25, 2023 131.34 131.34 127.64 129.04 128.16 615
Oct 24, 2023 127.52 132.06 127.52 131.70 130.80 208
Oct 23, 2023 131.10 131.10 127.48 128.94 128.06 417
Oct 20, 2023 135.32 136.32 132.30 132.30 131.40 329
Oct 19, 2023 144.62 145.42 134.96 136.02 135.09 443
Oct 18, 2023 159.58 159.58 144.90 145.88 144.88 276
Oct 17, 2023 158.42 159.76 158.42 159.76 158.67 140
Oct 16, 2023 155.52 158.90 155.52 158.86 157.78 254
Oct 13, 2023 161.62 161.62 156.00 156.00 154.93 156
Oct 12, 2023 154.90 164.00 154.90 160.00 158.91 236
Oct 11, 2023 152.60 155.00 152.60 154.26 153.21 172
Oct 10, 2023 147.10 154.42 147.10 154.26 153.21 436
Oct 9, 2023 151.04 151.04 145.94 145.94 144.94 178
Oct 6, 2023 147.46 151.06 146.08 151.06 150.03 312
Oct 5, 2023 150.16 150.80 144.90 144.90 143.91 268
Oct 4, 2023 149.04 149.22 144.90 148.38 147.37 150
Oct 3, 2023 154.98 155.12 150.02 150.02 149.00 114
Oct 2, 2023 162.00 162.14 156.10 156.56 155.49 320
Sep 29, 2023 163.52 163.80 163.52 163.76 162.64 53
Sep 28, 2023 154.54 164.08 154.54 163.68 162.56 290
Sep 27, 2023 154.86 155.58 154.86 154.90 153.84 227
Sep 26, 2023 156.70 156.96 155.00 155.60 154.54 102
Sep 25, 2023 157.82 159.38 156.94 157.30 156.23 173
Sep 22, 2023 158.48 161.78 157.58 157.58 156.50 248
Sep 21, 2023 163.22 163.22 159.56 159.68 158.59 118
Sep 20, 2023 167.88 169.10 164.70 164.70 163.58 38
Sep 19, 2023 169.52 169.52 167.04 167.04 165.90 25
Sep 18, 2023 172.36 172.92 170.00 170.16 169.00 204
Sep 15, 2023 174.50 174.50 173.80 174.40 173.21 59
Sep 14, 2023 0.40 Dividend
Sep 14, 2023 171.12 174.00 171.12 174.00 172.81 95
Sep 13, 2023 171.88 173.36 171.44 172.00 170.43 778
Sep 12, 2023 173.92 173.96 173.92 173.96 172.37 11
Sep 11, 2023 171.68 175.50 171.68 174.42 172.83 137
Sep 8, 2023 174.98 175.48 174.76 174.94 173.34 2,559
Sep 7, 2023 177.30 178.00 175.40 175.40 173.80 930
Sep 6, 2023 186.50 186.50 175.98 175.98 174.37 38
Sep 5, 2023 183.98 186.82 183.98 185.26 183.57 83
Sep 4, 2023 185.42 185.68 185.00 185.20 183.51 589
Sep 1, 2023 183.02 186.12 183.02 185.52 183.82 161
Aug 31, 2023 181.76 183.30 181.76 183.30 181.63 168
Aug 30, 2023 181.64 182.00 180.66 182.00 180.34 107
Aug 29, 2023 174.90 181.70 174.90 181.70 180.04 13
Aug 28, 2023 175.52 175.52 175.52 175.52 173.92 -
Aug 25, 2023 176.64 177.78 176.64 177.78 176.16 5
Aug 24, 2023 176.22 177.92 174.96 174.96 173.36 205
Aug 23, 2023 174.30 175.14 174.30 175.14 173.54 341
Aug 22, 2023 171.66 171.66 171.50 171.50 169.93 30
Aug 21, 2023 167.82 172.88 167.82 172.88 171.30 64
Aug 18, 2023 167.52 168.30 166.98 167.84 166.31 451
Aug 17, 2023 166.72 168.32 165.94 168.32 166.78 607
Aug 16, 2023 168.00 170.34 168.00 169.00 167.46 443
Aug 15, 2023 169.50 170.42 165.44 169.04 167.50 200
Aug 14, 2023 171.00 171.36 168.00 168.30 166.76 372
Aug 11, 2023 174.22 174.22 170.54 170.54 168.98 490
Aug 10, 2023 177.02 177.20 174.30 174.86 173.26 188
Aug 9, 2023 177.74 180.00 177.72 177.72 176.10 446
Aug 8, 2023 178.52 179.12 176.96 176.96 175.34 181
Aug 7, 2023 182.24 183.20 177.84 177.84 176.21 595
Aug 4, 2023 183.10 184.40 182.90 182.92 181.25 186
Aug 3, 2023 196.00 196.88 181.94 182.60 180.93 360
Aug 2, 2023 188.04 188.86 186.50 188.58 186.86 75
Aug 1, 2023 192.88 194.20 190.00 190.00 188.26 178
Jul 31, 2023 188.32 195.30 186.82 195.30 193.52 293
Jul 28, 2023 188.38 189.38 188.38 189.38 187.65 95
Jul 27, 2023 188.72 190.20 188.72 190.20 188.46 100
Jul 26, 2023 191.56 191.56 189.98 189.98 188.24 7
Jul 25, 2023 189.74 194.34 189.74 193.04 191.28 274
Jul 24, 2023 193.30 193.74 188.90 190.32 188.58 743
Jul 21, 2023 200.05 201.85 191.48 191.48 189.73 395
Jul 20, 2023 207.05 208.20 197.98 197.98 196.17 500
Jul 19, 2023 210.75 212.10 210.50 210.50 208.58 10
Jul 18, 2023 211.75 212.65 210.85 210.85 208.92 32
Jul 17, 2023 209.30 211.85 209.30 211.80 209.86 134
Jul 14, 2023 214.35 215.85 208.95 208.95 207.04 94
Jul 13, 2023 219.45 219.45 218.60 219.35 217.35 98
Jul 12, 2023 216.30 217.95 216.30 217.95 215.96 66
Jul 11, 2023 217.25 222.65 217.25 217.60 215.61 631
Jul 10, 2023 216.95 217.85 215.80 217.50 215.51 211
Jul 7, 2023 208.15 218.85 207.25 218.25 216.26 224
Jul 6, 2023 209.60 209.60 202.70 205.45 203.57 301
Jul 5, 2023 210.65 213.00 209.15 211.85 209.91 214
Jul 4, 2023 210.45 210.45 210.35 210.35 208.43 78
Jul 3, 2023 204.70 212.00 203.85 211.10 209.17 822
Jun 30, 2023 200.80 205.00 200.80 205.00 203.13 160
Jun 29, 2023 200.10 200.60 199.52 200.60 198.77 313
Jun 28, 2023 207.70 207.70 198.92 198.92 197.10 11
Jun 27, 2023 206.10 206.10 205.10 205.10 203.23 10
Jun 26, 2023 201.50 205.15 201.15 205.15 203.28 195
Jun 23, 2023 205.30 205.55 201.00 202.50 200.65 170
Jun 22, 2023 208.70 208.70 204.00 206.45 204.56 92
Jun 21, 2023 212.10 213.40 212.10 213.30 211.35 61
Jun 20, 2023 207.70 207.80 207.70 207.80 205.90 97
Jun 19, 2023 207.65 209.00 207.65 209.00 207.09 9
Jun 16, 2023 210.25 212.10 208.45 208.45 206.55 54
Jun 15, 2023 0.40 Dividend
Jun 15, 2023 208.75 208.75 208.75 208.75 206.84 -
Jun 14, 2023 212.40 213.45 211.10 211.10 208.77 66
Jun 13, 2023 202.55 211.05 202.55 211.05 208.73 15
Jun 12, 2023 204.95 204.95 203.00 203.60 201.36 41
Jun 9, 2023 203.60 205.75 203.60 205.75 203.48 129
Jun 8, 2023 203.40 203.90 203.40 203.70 201.46 60
Jun 7, 2023 198.66 203.70 198.62 203.70 201.46 193
Jun 6, 2023 191.60 200.45 191.60 198.88 196.69 509
Jun 5, 2023 195.30 196.78 192.66 192.66 190.54 422
Jun 2, 2023 181.30 195.92 181.30 195.26 193.11 725
Jun 1, 2023 180.50 182.96 180.00 182.96 180.94 242
May 31, 2023 187.02 187.02 181.20 181.20 179.20 551
May 30, 2023 191.00 192.88 190.96 190.96 188.86 252
May 29, 2023 190.96 191.88 190.96 191.38 189.27 66
May 26, 2023 189.48 192.80 187.96 187.96 185.89 59
May 25, 2023 197.12 198.22 197.12 198.00 195.82 96
May 24, 2023 200.05 200.40 196.62 196.62 194.45 143
May 23, 2023 190.78 204.00 190.78 201.85 199.63 488
May 22, 2023 188.98 192.82 188.98 192.82 190.70 268
May 19, 2023 193.08 194.62 193.08 194.12 191.98 4,857
May 18, 2023 192.92 196.10 192.92 195.38 193.23 490
May 17, 2023 189.50 190.56 189.50 190.56 188.46 40
May 16, 2023 187.46 190.20 186.20 190.00 187.91 995
May 15, 2023 183.50 189.78 183.50 189.66 187.57 213
May 12, 2023 181.92 183.92 180.56 181.16 179.16 276
May 11, 2023 178.74 184.26 178.74 184.26 182.23 432
May 10, 2023 178.16 180.86 177.96 178.78 176.81 85
May 9, 2023 169.54 179.10 169.54 176.80 174.85 141
May 8, 2023 163.02 168.60 163.00 167.90 166.05 247
May 5, 2023 158.92 168.04 158.92 163.52 161.72 1,270
May 4, 2023 155.50 167.22 154.58 161.26 159.48 1,932
May 3, 2023 159.16 163.10 157.96 157.96 156.22 1,732
May 2, 2023 161.66 162.68 156.88 160.72 158.95 1,991
Apr 28, 2023 168.30 168.68 166.66 168.04 166.19 310
Apr 27, 2023 164.20 170.86 164.20 169.80 167.93 3,154
Apr 26, 2023 161.54 164.14 161.26 162.76 160.97 434
Apr 25, 2023 167.10 167.10 161.92 161.92 160.14 174
Apr 24, 2023 160.56 166.88 160.18 166.88 165.04 1,706

Related Tickers

K1W.F Kronos Worldwide, Inc.
10.60
-1.67%
 
QYM.F Sociedad Química y Minera de Chile S.A.
41.60
+0.97%
 
KDSKF DSM-Firmenich AG
43.02
0.00%
 
7WO0.F Arcadium Lithium plc
3.6300
-1.89%
 
DNR.MI Industrie De Nora S.p.A.
12.45
-0.80%
 
AKZA.AS Akzo Nobel N.V.
62.38
+0.16%
 
1COV.DE Covestro AG
48.09
-1.31%
 
AI.PA L'Air Liquide S.A.
186.14
-2.32%
 
CC The Chemours Company
26.79
+0.21%
 
SQM Sociedad Química y Minera de Chile S.A.
43.30
-3.33%