Advertisement
U.S. Markets close in 2 hrs 33 mins

Albemarle Corporation (AMC.DE)

XETRA - XETRA Delayed Price. Currency in EUR
88.60-2.76 (-3.02%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 06, 2023 - Nov 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 06, 202492.4092.4087.1088.6088.601,483
Nov 05, 202490.8493.3490.8491.3691.36682
Nov 04, 202490.3093.7590.1692.9392.93721
Nov 01, 202487.1287.1287.1287.1287.12-
Oct 31, 202488.0688.0687.1287.1287.12107
Oct 30, 202489.9190.7088.6488.6488.64259
Oct 29, 202490.5091.8090.1490.7990.79267
Oct 28, 202486.7391.4786.7091.1191.11208
Oct 25, 202487.9288.6087.1888.0888.08388
Oct 24, 202488.2189.1786.4786.4786.471,057
Oct 23, 202489.7389.7387.6588.8388.83464
Oct 22, 202486.5287.0286.5287.0287.02282
Oct 21, 202488.1388.3785.9886.0686.06472
Oct 18, 202487.6789.5887.4087.5387.5399
Oct 17, 202490.4591.1886.2786.2786.27793
Oct 16, 202489.1091.0188.0389.8889.88755
Oct 15, 202491.4191.4189.2989.4489.441,077
Oct 14, 202494.6094.6090.0090.6890.68770
Oct 11, 202493.0093.8892.4293.8893.881,746
Oct 10, 202493.3494.9292.6994.1094.101,058
Oct 09, 202492.3894.5191.5092.6092.603,202
Oct 08, 202493.3193.6090.5791.3191.311,631
Oct 07, 202493.9795.5991.8594.0194.011,507
Oct 04, 202489.9990.9087.2790.2490.241,552
Oct 03, 202483.6484.4883.6484.4884.4812
Oct 02, 202485.3787.0585.0485.0485.041,144
Oct 01, 202485.3386.6984.6384.9584.95649
Sep 30, 202486.7087.7685.2785.2785.271,949
Sep 27, 202485.7988.2585.2686.6586.652,628
Sep 26, 202479.5083.2779.5083.1383.131,001
Sep 25, 202481.3481.3479.1179.8079.80309
Sep 24, 202481.8183.9381.8182.9482.943,385
Sep 23, 202477.7380.2576.7280.2580.25214
Sep 20, 202479.5779.5777.5077.5377.53328
Sep 19, 202479.5980.6278.9980.6180.61564
Sep 18, 202481.5581.5578.1378.1378.1371
Sep 17, 202480.8185.0080.8185.0085.00476
Sep 16, 202479.2279.4578.6679.2179.21471
Sep 13, 202479.3680.2278.5678.5678.562,162
Sep 12, 202481.5181.5178.8279.8779.87628
Sep 11, 202475.0083.3075.0078.8278.8211,006
Sep 10, 202470.8870.9068.9168.9168.91287
Sep 09, 202469.8771.8969.5071.3071.30720
Sep 06, 202474.4774.4771.4372.0372.03276
Sep 05, 202476.0876.4975.0775.0775.071,600
Sep 04, 202475.5178.6675.1777.2677.26580
Sep 03, 202480.5080.7375.9676.0876.081,131
Sep 02, 202481.7381.7380.9881.2881.2875
Aug 30, 202482.8484.4482.5682.5682.56556
Aug 29, 202479.3881.3978.5981.3981.39864
Aug 28, 202479.6379.6379.0179.1079.10416
Aug 27, 202480.2280.2279.4579.8079.80441
Aug 26, 202480.6381.6779.5579.5579.55148
Aug 23, 202478.6480.3577.4280.3580.351,293
Aug 22, 202479.2879.8878.1178.1178.111,269
Aug 21, 202476.6879.3776.6879.0679.062,178
Aug 20, 202474.9676.3974.9575.8575.85243
Aug 19, 202471.7174.7171.4974.4774.47672
Aug 16, 202472.6672.6670.8270.8270.8299
Aug 15, 202466.6569.6365.9769.6369.631,412
Aug 14, 202470.1170.3765.4766.1966.19918
Aug 13, 202469.8370.1069.4069.6569.651,046
Aug 12, 202474.9975.4769.4569.4569.453,106
Aug 09, 202474.9976.4273.8974.4374.43311
Aug 08, 202474.0174.3572.7774.3574.35682
Aug 07, 202473.8076.5473.8076.5476.54225
Aug 06, 202478.1678.1674.2774.2774.27348
Aug 05, 202477.7677.7672.8176.2876.282,659
Aug 02, 202484.9585.6476.1477.7677.762,736
Aug 01, 202484.7088.9084.3186.2586.251,838
Jul 31, 202485.6586.5384.3086.3386.33686
Jul 30, 202485.9985.9984.1784.4084.401,959
Jul 29, 202485.5886.1284.1584.1584.15538
Jul 26, 202484.3085.3383.8484.3784.371,042
Jul 25, 202484.1085.3283.2285.2585.25393
Jul 24, 202483.9685.3883.2685.1685.16575
Jul 23, 202485.8685.9085.2185.3585.35157
Jul 22, 202484.4986.1384.4485.7885.783,449
Jul 19, 202485.8485.8483.0083.7983.791,092
Jul 18, 202487.1688.8986.0088.8788.871,985
Jul 17, 202490.0090.3487.0787.0787.071,049
Jul 16, 202488.0688.2586.7586.8986.891,143
Jul 15, 202489.9089.9285.9188.1988.197,469
Jul 12, 202490.4591.2389.2089.2089.20915
Jul 11, 202488.0891.5987.7390.7890.782,071
Jul 10, 202483.8987.3583.7387.3587.351,695
Jul 09, 202491.8692.0484.5585.8085.802,095
Jul 08, 202490.6593.2690.4491.9591.95518
Jul 05, 202492.8093.3490.0190.0790.07956
Jul 04, 202493.2893.2892.4092.8092.80666
Jul 03, 202490.6993.4990.0293.1193.111,306
Jul 02, 202490.7393.5690.3191.9791.97213
Jul 01, 202489.5489.9588.5389.7989.791,519
Jun 28, 202490.3991.2387.8288.0288.021,065
Jun 27, 202493.8293.8289.2590.7190.711,591
Jun 26, 202488.1892.7088.1891.8991.891,334
Jun 25, 202490.1290.1488.0589.4389.43744
Jun 24, 202488.2889.2987.3289.1089.102,063
Jun 21, 202488.1588.8287.1088.6388.632,065
Jun 20, 202492.8693.4488.2589.2789.271,415
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...