Advertisement
U.S. Markets closed
S&P Futures
6,043.00 +4.75 (+0.08%) Dow Futures
45,006.00 +55.00 (+0.12%) Nasdaq Futures
21,003.00 +9.50 (+0.05%) Russell 2000 Futures
2,439.20 +6.80 (+0.28%) Crude Oil
68.67 -0.10 (-0.15%) Gold
2,634.90 +13.60 (+0.52%)
Albemarle Corporation (AMC.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | - | - | - | - | - | - |
| Nov 26, 2024 | - | - | - | - | - | - |
| Nov 25, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| Nov 22, 2024 | 102.08 | 104.14 | 101.68 | 104.14 | 104.14 | 558 |
| Nov 21, 2024 | 104.00 | 104.46 | 102.00 | 103.98 | 103.98 | 777 |
| Nov 20, 2024 | 101.38 | 103.36 | 98.00 | 103.04 | 103.04 | 295 |
| Nov 19, 2024 | 102.40 | 102.40 | 98.82 | 100.94 | 100.94 | 3,577 |
| Nov 18, 2024 | 98.16 | 99.51 | 97.67 | 98.78 | 98.78 | 618 |
| Nov 15, 2024 | 96.69 | 96.69 | 94.87 | 96.22 | 96.22 | 1,284 |
| Nov 14, 2024 | 100.80 | 102.64 | 98.32 | 98.32 | 98.32 | 2,924 |
| Nov 13, 2024 | 97.57 | 105.34 | 97.38 | 102.62 | 102.62 | 2,379 |
| Nov 12, 2024 | 103.00 | 103.00 | 97.93 | 98.03 | 98.03 | 2,511 |
| Nov 11, 2024 | 97.14 | 102.90 | 96.88 | 102.90 | 102.90 | 2,998 |
| Nov 08, 2024 | 93.44 | 93.44 | 90.78 | 90.78 | 90.78 | 2,402 |
| Nov 07, 2024 | 88.31 | 95.00 | 87.08 | 94.86 | 94.86 | 2,857 |
| Nov 06, 2024 | 92.40 | 92.40 | 87.10 | 88.60 | 88.60 | 1,483 |
| Nov 05, 2024 | 90.84 | 93.34 | 90.84 | 91.36 | 91.36 | 682 |
| Nov 04, 2024 | 90.30 | 93.75 | 90.16 | 92.93 | 92.93 | 721 |
| Nov 01, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| Oct 31, 2024 | 88.06 | 88.06 | 87.12 | 87.12 | 87.12 | 107 |
| Oct 30, 2024 | 89.91 | 90.70 | 88.64 | 88.64 | 88.64 | 259 |
| Oct 29, 2024 | 90.50 | 91.80 | 90.14 | 90.79 | 90.79 | 267 |
| Oct 28, 2024 | 86.73 | 91.47 | 86.70 | 91.11 | 91.11 | 208 |
| Oct 25, 2024 | 87.92 | 88.60 | 87.18 | 88.08 | 88.08 | 388 |
| Oct 24, 2024 | 88.21 | 89.17 | 86.47 | 86.47 | 86.47 | 1,057 |
| Oct 23, 2024 | 89.73 | 89.73 | 87.65 | 88.83 | 88.83 | 464 |
| Oct 22, 2024 | 86.52 | 87.02 | 86.52 | 87.02 | 87.02 | 282 |
| Oct 21, 2024 | 88.13 | 88.37 | 85.98 | 86.06 | 86.06 | 472 |
| Oct 18, 2024 | 87.67 | 89.58 | 87.40 | 87.53 | 87.53 | 99 |
| Oct 17, 2024 | 90.45 | 91.18 | 86.27 | 86.27 | 86.27 | 793 |
| Oct 16, 2024 | 89.10 | 91.01 | 88.03 | 89.88 | 89.88 | 755 |
| Oct 15, 2024 | 91.41 | 91.41 | 89.29 | 89.44 | 89.44 | 1,077 |
| Oct 14, 2024 | 94.60 | 94.60 | 90.00 | 90.68 | 90.68 | 770 |
| Oct 11, 2024 | 93.00 | 93.88 | 92.42 | 93.88 | 93.88 | 1,746 |
| Oct 10, 2024 | 93.34 | 94.92 | 92.69 | 94.10 | 94.10 | 1,058 |
| Oct 09, 2024 | 92.38 | 94.51 | 91.50 | 92.60 | 92.60 | 3,202 |
| Oct 08, 2024 | 93.31 | 93.60 | 90.57 | 91.31 | 91.31 | 1,631 |
| Oct 07, 2024 | 93.97 | 95.59 | 91.85 | 94.01 | 94.01 | 1,507 |
| Oct 04, 2024 | 89.99 | 90.90 | 87.27 | 90.24 | 90.24 | 1,552 |
| Oct 03, 2024 | 83.64 | 84.48 | 83.64 | 84.48 | 84.48 | 12 |
| Oct 02, 2024 | 85.37 | 87.05 | 85.04 | 85.04 | 85.04 | 1,144 |
| Oct 01, 2024 | 85.33 | 86.69 | 84.63 | 84.95 | 84.95 | 649 |
| Sep 30, 2024 | 86.70 | 87.76 | 85.27 | 85.27 | 85.27 | 1,949 |
| Sep 27, 2024 | 85.79 | 88.25 | 85.26 | 86.65 | 86.65 | 2,628 |
| Sep 26, 2024 | 79.50 | 83.27 | 79.50 | 83.13 | 83.13 | 1,001 |
| Sep 25, 2024 | 81.34 | 81.34 | 79.11 | 79.80 | 79.80 | 309 |
| Sep 24, 2024 | 81.81 | 83.93 | 81.81 | 82.94 | 82.94 | 3,385 |
| Sep 23, 2024 | 77.73 | 80.25 | 76.72 | 80.25 | 80.25 | 214 |
| Sep 20, 2024 | 79.57 | 79.57 | 77.50 | 77.53 | 77.53 | 328 |
| Sep 19, 2024 | 79.59 | 80.62 | 78.99 | 80.61 | 80.61 | 564 |
| Sep 18, 2024 | 81.55 | 81.55 | 78.13 | 78.13 | 78.13 | 71 |
| Sep 17, 2024 | 80.81 | 85.00 | 80.81 | 85.00 | 85.00 | 476 |
| Sep 16, 2024 | 79.22 | 79.45 | 78.66 | 79.21 | 79.21 | 471 |
| Sep 13, 2024 | 79.36 | 80.22 | 78.56 | 78.56 | 78.56 | 2,162 |
| Sep 12, 2024 | 81.51 | 81.51 | 78.82 | 79.87 | 79.87 | 628 |
| Sep 11, 2024 | 75.00 | 83.30 | 75.00 | 78.82 | 78.82 | 11,006 |
| Sep 10, 2024 | 70.88 | 70.90 | 68.91 | 68.91 | 68.91 | 287 |
| Sep 09, 2024 | 69.87 | 71.89 | 69.50 | 71.30 | 71.30 | 720 |
| Sep 06, 2024 | 74.47 | 74.47 | 71.43 | 72.03 | 72.03 | 276 |
| Sep 05, 2024 | 76.08 | 76.49 | 75.07 | 75.07 | 75.07 | 1,600 |
| Sep 04, 2024 | 75.51 | 78.66 | 75.17 | 77.26 | 77.26 | 580 |
| Sep 03, 2024 | 80.50 | 80.73 | 75.96 | 76.08 | 76.08 | 1,131 |
| Sep 02, 2024 | 81.73 | 81.73 | 80.98 | 81.28 | 81.28 | 75 |
| Aug 30, 2024 | 82.84 | 84.44 | 82.56 | 82.56 | 82.56 | 556 |
| Aug 29, 2024 | 79.38 | 81.39 | 78.59 | 81.39 | 81.39 | 864 |
| Aug 28, 2024 | 79.63 | 79.63 | 79.01 | 79.10 | 79.10 | 416 |
| Aug 27, 2024 | 80.22 | 80.22 | 79.45 | 79.80 | 79.80 | 441 |
| Aug 26, 2024 | 80.63 | 81.67 | 79.55 | 79.55 | 79.55 | 148 |
| Aug 23, 2024 | 78.64 | 80.35 | 77.42 | 80.35 | 80.35 | 1,293 |
| Aug 22, 2024 | 79.28 | 79.88 | 78.11 | 78.11 | 78.11 | 1,269 |
| Aug 21, 2024 | 76.68 | 79.37 | 76.68 | 79.06 | 79.06 | 2,178 |
| Aug 20, 2024 | 74.96 | 76.39 | 74.95 | 75.85 | 75.85 | 243 |
| Aug 19, 2024 | 71.71 | 74.71 | 71.49 | 74.47 | 74.47 | 672 |
| Aug 16, 2024 | 72.66 | 72.66 | 70.82 | 70.82 | 70.82 | 99 |
| Aug 15, 2024 | 66.65 | 69.63 | 65.97 | 69.63 | 69.63 | 1,412 |
| Aug 14, 2024 | 70.11 | 70.37 | 65.47 | 66.19 | 66.19 | 918 |
| Aug 13, 2024 | 69.83 | 70.10 | 69.40 | 69.65 | 69.65 | 1,046 |
| Aug 12, 2024 | 74.99 | 75.47 | 69.45 | 69.45 | 69.45 | 3,106 |
| Aug 09, 2024 | 74.99 | 76.42 | 73.89 | 74.43 | 74.43 | 311 |
| Aug 08, 2024 | 74.01 | 74.35 | 72.77 | 74.35 | 74.35 | 682 |
| Aug 07, 2024 | 73.80 | 76.54 | 73.80 | 76.54 | 76.54 | 225 |
| Aug 06, 2024 | 78.16 | 78.16 | 74.27 | 74.27 | 74.27 | 348 |
| Aug 05, 2024 | 77.76 | 77.76 | 72.81 | 76.28 | 76.28 | 2,659 |
| Aug 02, 2024 | 84.95 | 85.64 | 76.14 | 77.76 | 77.76 | 2,736 |
| Aug 01, 2024 | 84.70 | 88.90 | 84.31 | 86.25 | 86.25 | 1,838 |
| Jul 31, 2024 | 85.65 | 86.53 | 84.30 | 86.33 | 86.33 | 686 |
| Jul 30, 2024 | 85.99 | 85.99 | 84.17 | 84.40 | 84.40 | 1,959 |
| Jul 29, 2024 | 85.58 | 86.12 | 84.15 | 84.15 | 84.15 | 538 |
| Jul 26, 2024 | 84.30 | 85.33 | 83.84 | 84.37 | 84.37 | 1,042 |
| Jul 25, 2024 | 84.10 | 85.32 | 83.22 | 85.25 | 85.25 | 393 |
| Jul 24, 2024 | 83.96 | 85.38 | 83.26 | 85.16 | 85.16 | 575 |
| Jul 23, 2024 | 85.86 | 85.90 | 85.21 | 85.35 | 85.35 | 157 |
| Jul 22, 2024 | 84.49 | 86.13 | 84.44 | 85.78 | 85.78 | 3,449 |
| Jul 19, 2024 | 85.84 | 85.84 | 83.00 | 83.79 | 83.79 | 1,092 |
| Jul 18, 2024 | 87.16 | 88.89 | 86.00 | 88.87 | 88.87 | 1,985 |
| Jul 17, 2024 | 90.00 | 90.34 | 87.07 | 87.07 | 87.07 | 1,049 |
| Jul 16, 2024 | 88.06 | 88.25 | 86.75 | 86.89 | 86.89 | 1,143 |
| Jul 15, 2024 | 89.90 | 89.92 | 85.91 | 88.19 | 88.19 | 7,469 |
| Jul 12, 2024 | 90.45 | 91.23 | 89.20 | 89.20 | 89.20 | 915 |
| Jul 11, 2024 | 88.08 | 91.59 | 87.73 | 90.78 | 90.78 | 2,071 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.