Stuttgart - Delayed Quote EUR

Albemarle Corp (AMC.SG)

105.84 -1.78 (-1.65%)
At close: April 24 at 9:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 108.28 108.28 105.84 105.84 105.84 130
Apr 23, 2024 105.20 107.62 105.20 107.62 107.62 11
Apr 22, 2024 106.12 106.12 102.98 102.98 102.98 320
Apr 19, 2024 104.66 106.24 104.20 105.40 105.40 164
Apr 18, 2024 107.26 107.88 104.12 105.02 105.02 407
Apr 17, 2024 107.90 108.38 107.90 108.06 108.06 54
Apr 16, 2024 112.96 112.96 107.82 107.82 107.82 514
Apr 15, 2024 115.62 116.38 112.88 112.88 112.88 143
Apr 12, 2024 121.52 122.28 115.36 115.36 115.36 390
Apr 11, 2024 118.52 121.42 118.00 120.52 120.52 148
Apr 10, 2024 119.02 120.86 118.84 120.86 120.86 40
Apr 9, 2024 121.12 121.88 119.18 119.18 119.18 240
Apr 8, 2024 113.62 115.00 113.62 115.00 115.00 138
Apr 5, 2024 112.00 113.50 111.76 113.50 113.50 200
Apr 4, 2024 118.74 119.88 118.74 119.88 119.88 24
Apr 3, 2024 116.92 117.18 116.54 116.54 116.54 359
Apr 2, 2024 120.50 121.32 118.10 118.10 118.10 245
Mar 28, 2024 119.60 120.06 119.12 120.06 120.06 425
Mar 27, 2024 109.72 118.18 109.72 118.18 118.18 108
Mar 26, 2024 109.12 111.30 109.12 111.30 111.30 900
Mar 25, 2024 111.64 111.64 109.94 109.94 109.94 7
Mar 22, 2024 115.02 115.02 111.90 111.90 111.90 -
Mar 21, 2024 114.12 115.80 114.12 115.80 115.80 244
Mar 20, 2024 110.86 113.78 110.86 113.78 113.78 140
Mar 19, 2024 114.42 114.60 111.06 111.06 111.06 160
Mar 18, 2024 112.02 115.02 112.02 114.30 114.30 91
Mar 15, 2024 109.54 110.60 108.26 109.02 109.02 71
Mar 14, 2024 0.40 Dividend
Mar 14, 2024 114.20 114.20 110.94 112.04 112.04 173
Mar 13, 2024 114.10 115.82 112.46 114.48 114.08 155
Mar 12, 2024 113.92 115.78 111.28 113.74 113.34 392
Mar 11, 2024 108.84 114.42 108.84 114.42 114.02 105
Mar 8, 2024 111.76 113.32 108.34 108.34 107.96 498
Mar 7, 2024 108.84 111.44 108.14 111.44 111.05 535
Mar 6, 2024 102.64 109.26 100.66 109.26 108.88 470
Mar 5, 2024 111.88 114.18 99.74 99.74 99.39 1,388
Mar 4, 2024 131.04 131.58 122.52 122.52 122.09 715
Mar 1, 2024 128.00 131.46 128.00 131.46 131.00 98
Feb 29, 2024 121.98 127.74 121.98 127.74 127.29 235
Feb 28, 2024 119.04 122.94 118.74 121.44 121.02 758
Feb 27, 2024 111.76 119.56 111.76 119.56 119.14 152
Feb 26, 2024 111.52 112.60 110.96 112.16 111.77 717
Feb 23, 2024 109.08 109.44 107.86 107.86 107.48 486
Feb 22, 2024 109.46 110.28 109.46 110.28 109.89 150
Feb 21, 2024 105.78 108.78 105.78 108.78 108.40 5
Feb 20, 2024 114.84 114.84 105.28 106.18 105.81 1,052
Feb 19, 2024 114.12 115.00 114.12 114.92 114.52 582
Feb 16, 2024 109.60 115.52 108.90 113.68 113.28 330
Feb 15, 2024 102.12 112.90 101.40 109.66 109.28 1,085
Feb 14, 2024 104.76 104.76 104.76 104.76 104.39 -
Feb 13, 2024 111.20 111.20 104.14 104.14 103.78 692
Feb 12, 2024 107.04 112.90 107.04 112.48 112.09 728
Feb 9, 2024 106.18 107.30 105.02 107.30 106.93 69
Feb 8, 2024 106.50 106.50 105.90 105.90 105.53 75
Feb 7, 2024 105.42 106.78 105.24 106.78 106.41 29
Feb 6, 2024 101.54 103.78 101.54 103.78 103.42 153
Feb 5, 2024 105.40 105.40 102.00 102.00 101.64 589
Feb 2, 2024 107.18 107.18 104.92 105.54 105.17 630
Feb 1, 2024 106.50 107.88 104.98 104.98 104.61 249
Jan 31, 2024 110.98 111.12 109.54 109.54 109.16 500
Jan 30, 2024 113.40 113.84 110.40 110.96 110.57 253
Jan 29, 2024 110.16 110.34 109.12 109.30 108.92 25
Jan 26, 2024 107.12 111.56 107.12 111.56 111.17 480
Jan 25, 2024 110.82 111.26 110.82 111.26 110.87 26
Jan 24, 2024 113.40 114.28 111.44 111.44 111.05 30
Jan 23, 2024 109.88 113.40 109.88 113.28 112.88 230
Jan 22, 2024 105.44 109.28 103.86 109.28 108.90 267
Jan 19, 2024 108.18 108.96 103.88 103.94 103.58 3,085
Jan 18, 2024 110.52 111.84 108.60 108.60 108.22 50
Jan 17, 2024 114.60 115.38 113.60 115.38 114.98 75
Jan 16, 2024 114.14 114.60 113.98 114.60 114.20 -
Jan 15, 2024 115.08 115.08 114.50 114.50 114.10 148
Jan 12, 2024 116.72 118.08 115.46 115.66 115.26 535
Jan 11, 2024 120.12 121.66 120.12 121.66 121.23 66
Jan 10, 2024 121.22 121.36 119.46 121.36 120.94 75
Jan 9, 2024 124.24 124.80 120.58 120.58 120.16 13
Jan 8, 2024 123.88 123.88 122.54 123.82 123.39 50
Jan 5, 2024 124.28 124.28 123.40 123.40 122.97 215
Jan 4, 2024 128.48 129.00 123.74 123.74 123.31 136
Jan 3, 2024 133.46 133.46 127.64 127.64 127.19 -
Jan 2, 2024 131.12 131.50 130.32 130.32 129.86 200
Dec 29, 2023 134.92 135.14 134.68 134.74 134.27 211
Dec 28, 2023 134.94 136.12 134.66 134.76 134.29 189
Dec 27, 2023 138.60 138.90 138.46 138.90 138.41 24
Dec 22, 2023 131.50 138.44 131.50 138.44 137.96 50
Dec 21, 2023 130.36 132.26 130.36 132.26 131.80 426
Dec 20, 2023 136.26 136.26 136.26 136.26 135.78 5
Dec 19, 2023 133.42 135.36 133.42 135.36 134.89 193
Dec 18, 2023 134.96 135.06 133.30 134.04 133.57 40
Dec 15, 2023 132.62 136.92 132.62 135.14 134.67 164
Dec 14, 2023 0.40 Dividend
Dec 14, 2023 129.14 133.34 129.14 131.98 131.52 599
Dec 13, 2023 118.72 128.98 118.72 128.98 128.13 516
Dec 12, 2023 117.24 118.80 114.86 118.10 117.32 85
Dec 11, 2023 118.98 118.98 115.36 117.66 116.89 397
Dec 8, 2023 116.00 122.52 116.00 119.70 118.91 385
Dec 7, 2023 109.84 116.24 109.84 114.56 113.81 413
Dec 6, 2023 105.92 112.40 105.86 110.28 109.55 290
Dec 5, 2023 109.00 109.00 104.86 104.86 104.17 354
Dec 4, 2023 115.72 115.72 112.88 112.88 112.14 106
Dec 1, 2023 110.64 114.68 110.64 114.68 113.92 373
Nov 30, 2023 112.48 113.48 109.64 109.64 108.92 300
Nov 29, 2023 112.70 115.04 112.10 112.10 111.36 49
Nov 28, 2023 110.16 112.78 110.16 112.78 112.04 163
Nov 27, 2023 117.12 117.12 110.24 110.40 109.67 238
Nov 24, 2023 115.06 115.06 115.06 115.06 114.30 -
Nov 23, 2023 116.08 116.54 116.04 116.54 115.77 60
Nov 22, 2023 115.50 115.50 114.30 114.32 113.57 140
Nov 21, 2023 118.70 119.20 115.12 115.12 114.36 227
Nov 20, 2023 116.72 118.56 116.64 118.56 117.78 140
Nov 17, 2023 112.82 116.26 112.82 116.26 115.49 500
Nov 16, 2023 117.70 117.70 111.32 113.08 112.34 1,372
Nov 15, 2023 116.20 123.68 116.20 118.20 117.42 366
Nov 14, 2023 106.48 115.48 106.48 114.88 114.12 155
Nov 13, 2023 108.90 108.90 106.98 106.98 106.28 -
Nov 10, 2023 107.02 108.16 107.02 108.16 107.45 370
Nov 9, 2023 111.12 111.12 107.66 107.66 106.95 15
Nov 8, 2023 114.78 115.18 110.78 110.78 110.05 34
Nov 7, 2023 110.78 114.10 110.78 114.08 113.33 233
Nov 6, 2023 116.30 118.32 116.22 116.22 115.45 851
Nov 3, 2023 117.22 120.72 117.22 119.94 119.15 383
Nov 2, 2023 109.80 114.30 109.18 111.48 110.75 712
Nov 1, 2023 119.16 119.76 114.12 114.32 113.57 10
Oct 31, 2023 119.94 119.94 118.00 119.66 118.87 330
Oct 30, 2023 127.92 127.92 120.04 120.34 119.55 445
Oct 27, 2023 128.66 129.32 127.02 127.02 126.18 385
Oct 26, 2023 127.48 128.26 127.48 128.26 127.42 5
Oct 25, 2023 131.42 131.42 128.52 128.52 127.67 36
Oct 24, 2023 127.62 133.40 127.62 131.66 130.79 1,285
Oct 23, 2023 131.10 131.10 129.30 129.30 128.45 13
Oct 20, 2023 135.42 135.46 132.24 132.24 131.37 36
Oct 19, 2023 144.76 144.76 135.66 136.40 135.50 423
Oct 18, 2023 159.66 160.18 145.02 146.00 145.04 288
Oct 17, 2023 158.48 159.50 158.48 159.14 158.09 94
Oct 16, 2023 155.62 158.90 155.62 158.90 157.85 109
Oct 13, 2023 161.72 161.72 155.02 155.02 154.00 5
Oct 12, 2023 155.00 158.12 155.00 158.12 157.08 15
Oct 11, 2023 154.46 154.46 154.46 154.46 153.44 -
Oct 10, 2023 147.16 154.18 147.16 154.18 153.16 7
Oct 9, 2023 150.34 150.34 147.16 147.16 146.19 486
Oct 6, 2023 147.66 147.66 146.20 147.40 146.43 163
Oct 5, 2023 150.22 150.44 148.04 148.04 147.07 212
Oct 4, 2023 149.14 149.70 149.14 149.38 148.40 16
Oct 3, 2023 155.04 155.64 148.06 149.84 148.85 140
Oct 2, 2023 161.92 162.88 161.78 162.28 161.21 12
Sep 29, 2023 163.62 163.62 161.50 161.50 160.44 2
Sep 28, 2023 154.64 163.72 154.64 163.72 162.64 293
Sep 27, 2023 154.98 155.64 154.98 155.60 154.58 255
Sep 26, 2023 156.78 156.78 153.92 153.96 152.95 29
Sep 25, 2023 158.64 159.38 157.82 157.82 156.78 50
Sep 22, 2023 158.58 161.56 158.00 158.00 156.96 209
Sep 21, 2023 163.26 163.86 157.18 158.90 157.85 150
Sep 20, 2023 168.06 168.82 164.26 164.26 163.18 156
Sep 19, 2023 169.62 170.44 167.54 167.54 166.44 45
Sep 18, 2023 172.46 173.00 169.88 170.02 168.90 41
Sep 15, 2023 173.54 175.38 173.54 175.38 174.23 20
Sep 14, 2023 0.40 Dividend
Sep 14, 2023 171.18 173.42 171.18 173.42 172.28 55
Sep 13, 2023 171.98 172.80 171.98 172.58 171.05 1
Sep 12, 2023 173.00 173.42 171.22 171.22 169.70 83
Sep 11, 2023 173.10 173.60 173.10 173.60 172.06 3
Sep 8, 2023 175.00 175.00 174.42 174.42 172.87 20
Sep 7, 2023 177.40 178.08 174.22 174.22 172.67 262
Sep 6, 2023 186.58 187.06 178.32 178.32 176.74 399
Sep 5, 2023 184.16 187.04 184.16 186.98 185.32 51
Sep 4, 2023 185.52 185.76 185.12 185.12 183.47 433
Sep 1, 2023 183.14 184.60 183.14 184.60 182.96 50
Aug 31, 2023 182.12 182.22 182.12 182.22 180.60 1
Aug 30, 2023 181.56 182.00 180.80 181.14 179.53 101
Aug 29, 2023 175.00 182.86 175.00 182.04 180.42 17
Aug 28, 2023 175.62 176.44 173.80 175.18 173.62 -
Aug 25, 2023 176.74 177.58 175.44 175.44 173.88 251
Aug 24, 2023 176.22 176.96 176.22 176.96 175.39 -
Aug 23, 2023 173.36 174.88 173.36 174.88 173.33 90
Aug 22, 2023 171.76 172.92 171.76 172.92 171.38 -
Aug 21, 2023 167.96 172.20 167.96 172.20 170.67 80
Aug 18, 2023 167.66 168.64 167.50 168.20 166.71 20
Aug 17, 2023 166.86 168.08 166.62 168.08 166.59 927
Aug 16, 2023 168.06 169.36 167.64 169.36 167.85 502
Aug 15, 2023 169.52 169.52 168.10 168.78 167.28 15
Aug 14, 2023 171.12 171.94 169.80 170.46 168.95 160
Aug 11, 2023 174.32 174.32 171.10 171.10 169.58 -
Aug 10, 2023 177.12 178.02 174.16 174.74 173.19 320
Aug 9, 2023 177.84 179.64 177.84 178.96 177.37 566
Aug 8, 2023 178.62 178.62 176.78 177.36 175.78 103
Aug 7, 2023 182.24 184.16 177.42 177.42 175.84 127
Aug 4, 2023 182.62 184.50 182.62 184.50 182.86 300
Aug 3, 2023 195.10 197.28 182.10 182.10 180.48 215
Aug 2, 2023 188.10 188.46 184.34 185.84 184.19 33
Aug 1, 2023 192.94 194.18 192.94 194.18 192.45 125
Jul 31, 2023 188.42 195.06 182.72 195.06 193.33 95
Jul 28, 2023 188.34 189.18 188.10 189.18 187.50 210
Jul 27, 2023 188.84 190.98 188.84 190.98 189.28 14
Jul 26, 2023 191.64 191.64 189.58 189.58 187.90 76
Jul 25, 2023 189.86 195.00 189.86 191.28 189.58 39
Jul 24, 2023 193.42 193.42 190.00 190.28 188.59 9
Jul 21, 2023 200.15 201.90 191.10 195.24 193.50 615
Jul 20, 2023 207.15 207.80 201.00 201.45 199.66 547
Jul 19, 2023 210.90 211.05 208.95 208.95 207.09 56
Jul 18, 2023 210.75 211.00 210.75 211.00 209.12 -
Jul 17, 2023 209.30 212.40 209.30 212.40 210.51 107
Jul 14, 2023 214.45 215.60 211.45 211.45 209.57 28
Jul 13, 2023 218.60 219.35 218.60 219.35 217.40 100
Jul 12, 2023 216.40 218.30 216.40 218.30 216.36 -
Jul 11, 2023 217.35 218.40 217.35 218.40 216.46 5
Jul 10, 2023 216.90 219.25 216.35 219.25 217.30 20
Jul 7, 2023 208.30 208.30 207.95 207.95 206.10 20
Jul 6, 2023 209.75 209.75 204.85 208.10 206.25 220
Jul 5, 2023 209.15 212.10 209.15 210.75 208.88 65
Jul 4, 2023 209.55 210.50 209.30 210.50 208.63 45
Jul 3, 2023 204.50 212.00 204.50 209.35 207.49 585
Jun 30, 2023 200.90 200.90 199.36 199.36 197.59 10
Jun 29, 2023 199.54 201.40 199.54 201.40 199.61 32
Jun 28, 2023 206.90 206.90 206.90 206.90 205.06 -
Jun 27, 2023 206.45 206.45 204.30 204.30 202.48 90
Jun 26, 2023 201.60 207.10 201.15 207.10 205.26 210
Jun 23, 2023 205.45 206.80 200.95 202.05 200.25 64
Jun 22, 2023 208.75 208.75 203.85 205.50 203.67 285
Jun 21, 2023 212.15 212.15 209.40 209.70 207.84 135
Jun 20, 2023 207.75 207.75 207.30 207.30 205.46 95
Jun 19, 2023 207.80 208.20 207.80 208.20 206.35 50
Jun 16, 2023 210.35 212.50 209.20 209.20 207.34 3
Jun 15, 2023 0.40 Dividend
Jun 15, 2023 208.70 210.30 207.35 210.30 208.43 7
Jun 14, 2023 213.45 213.45 212.80 213.45 211.16 100
Jun 13, 2023 202.65 206.65 201.70 206.65 204.43 211
Jun 12, 2023 206.00 206.25 203.00 203.00 200.82 85
Jun 9, 2023 203.55 205.45 203.20 205.45 203.24 105
Jun 8, 2023 203.70 203.70 203.55 203.55 201.36 -
Jun 7, 2023 198.76 204.10 198.76 204.10 201.91 60
Jun 6, 2023 191.64 200.75 191.64 198.12 195.99 10
Jun 5, 2023 194.62 195.66 192.76 194.80 192.71 247
Jun 2, 2023 181.38 186.00 181.38 186.00 184.00 40
Jun 1, 2023 180.72 182.64 180.72 181.54 179.59 -
May 31, 2023 187.12 187.12 181.20 181.20 179.25 -
May 30, 2023 191.24 192.18 187.16 187.16 185.15 97
May 29, 2023 190.12 191.88 190.12 191.40 189.34 73
May 26, 2023 189.72 191.84 189.66 189.66 187.62 1,354
May 25, 2023 197.22 197.22 197.22 197.22 195.10 -
May 24, 2023 200.15 200.65 197.10 197.10 194.98 88
May 23, 2023 190.88 202.20 190.88 200.80 198.64 137
May 22, 2023 188.28 191.74 188.28 191.74 189.68 141
May 19, 2023 193.60 196.88 187.84 188.92 186.89 161
May 18, 2023 193.10 195.68 193.10 195.68 193.58 825
May 17, 2023 189.60 193.20 189.60 193.20 191.12 172
May 16, 2023 187.52 188.50 187.04 187.04 185.03 17
May 15, 2023 183.88 190.22 183.14 190.22 188.18 367
May 12, 2023 182.14 184.28 182.14 183.84 181.86 56
May 11, 2023 178.94 183.08 178.94 181.92 179.97 125
May 10, 2023 178.36 183.64 178.22 180.42 178.48 330
May 9, 2023 169.58 179.60 169.58 179.12 177.20 625
May 8, 2023 163.22 169.44 162.80 169.44 167.62 705
May 5, 2023 159.16 167.26 159.16 167.26 165.46 99
May 4, 2023 155.00 164.64 153.82 158.68 156.98 272
May 3, 2023 159.26 162.94 158.28 158.28 156.58 91
May 2, 2023 161.46 162.04 157.02 157.38 155.69 328
Apr 28, 2023 169.04 169.04 167.02 167.20 165.40 166
Apr 27, 2023 164.40 171.16 164.40 168.72 166.91 570
Apr 26, 2023 161.74 161.86 159.52 159.52 157.81 314
Apr 25, 2023 166.34 166.86 161.20 161.20 159.47 305
Apr 24, 2023 159.80 166.94 159.72 166.58 164.79 2,267