XETRA - Delayed Quote EUR
Albemarle Corporation (AMC.DE)
At close: October 25 at 5:35 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 92.38 | 94.51 | 91.50 | 92.60 | 92.60 | 3,202 |
Oct 8, 2024 | 93.31 | 93.60 | 90.57 | 91.31 | 91.31 | 1,631 |
Oct 7, 2024 | 93.97 | 95.59 | 91.85 | 94.01 | 94.01 | 1,507 |
Oct 4, 2024 | 89.99 | 90.90 | 87.27 | 90.24 | 90.24 | 1,552 |
Oct 3, 2024 | 83.64 | 84.48 | 83.64 | 84.48 | 84.48 | 12 |
Oct 2, 2024 | 85.37 | 87.05 | 85.04 | 85.04 | 85.04 | 1,144 |
Oct 1, 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 | 0.41 Dividend | |||||
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 | 79.47 | 628 |
Sep 11, 2024 | 75.00 | 83.30 | 75.00 | 78.82 | 78.42 | 11,006 |
Sep 10, 2024 | 70.88 | 70.90 | 68.91 | 68.91 | 68.56 | 287 |
Sep 9, 2024 | 69.87 | 71.89 | 69.50 | 71.30 | 70.94 | 720 |
Sep 6, 2024 | 74.47 | 74.47 | 71.43 | 72.03 | 71.66 | 276 |
Sep 5, 2024 | 76.08 | 76.49 | 75.07 | 75.07 | 74.69 | 1,600 |
Sep 4, 2024 | 75.51 | 78.66 | 75.17 | 77.26 | 76.87 | 580 |
Sep 3, 2024 | 80.50 | 80.73 | 75.96 | 76.08 | 75.69 | 1,131 |
Sep 2, 2024 | 81.73 | 81.73 | 80.98 | 81.28 | 80.87 | 75 |
Aug 30, 2024 | 82.84 | 84.44 | 82.56 | 82.56 | 82.14 | 556 |
Aug 29, 2024 | 79.38 | 81.39 | 78.59 | 81.39 | 80.98 | 864 |
Aug 28, 2024 | 79.63 | 79.63 | 79.01 | 79.10 | 78.70 | 416 |
Aug 27, 2024 | 80.22 | 80.22 | 79.45 | 79.80 | 79.40 | 441 |
Aug 26, 2024 | 80.63 | 81.67 | 79.55 | 79.55 | 79.15 | 148 |
Aug 23, 2024 | 78.64 | 80.35 | 77.42 | 80.35 | 79.94 | 1,293 |
Aug 22, 2024 | 79.28 | 79.88 | 78.11 | 78.11 | 77.71 | 1,269 |
Aug 21, 2024 | 76.68 | 79.37 | 76.68 | 79.06 | 78.66 | 2,178 |
Aug 20, 2024 | 74.96 | 76.39 | 74.95 | 75.85 | 75.47 | 243 |
Aug 19, 2024 | 71.71 | 74.71 | 71.49 | 74.47 | 74.09 | 672 |
Aug 16, 2024 | 72.66 | 72.66 | 70.82 | 70.82 | 70.46 | 99 |
Aug 15, 2024 | 66.65 | 69.63 | 65.97 | 69.63 | 69.28 | 1,412 |
Aug 14, 2024 | 70.11 | 70.37 | 65.47 | 66.19 | 65.85 | 918 |
Aug 13, 2024 | 69.83 | 70.10 | 69.40 | 69.65 | 69.30 | 1,046 |
Aug 12, 2024 | 74.99 | 75.47 | 69.45 | 69.45 | 69.10 | 3,106 |
Aug 9, 2024 | 74.99 | 76.42 | 73.89 | 74.43 | 74.05 | 311 |
Aug 8, 2024 | 74.01 | 74.35 | 72.77 | 74.35 | 73.97 | 682 |
Aug 7, 2024 | 73.80 | 76.54 | 73.80 | 76.54 | 76.15 | 225 |
Aug 6, 2024 | 78.16 | 78.16 | 74.27 | 74.27 | 73.89 | 348 |
Aug 5, 2024 | 77.76 | 77.76 | 72.81 | 76.28 | 75.89 | 2,659 |
Aug 2, 2024 | 84.95 | 85.64 | 76.14 | 77.76 | 77.37 | 2,736 |
Aug 1, 2024 | 84.70 | 88.90 | 84.31 | 86.25 | 85.81 | 1,838 |
Jul 31, 2024 | 85.65 | 86.53 | 84.30 | 86.33 | 85.89 | 686 |
Jul 30, 2024 | 85.99 | 85.99 | 84.17 | 84.40 | 83.97 | 1,959 |
Jul 29, 2024 | 85.58 | 86.12 | 84.15 | 84.15 | 83.72 | 538 |
Jul 26, 2024 | 84.30 | 85.33 | 83.84 | 84.37 | 83.94 | 1,042 |
Jul 25, 2024 | 84.10 | 85.32 | 83.22 | 85.25 | 84.82 | 393 |
Jul 24, 2024 | 83.96 | 85.38 | 83.26 | 85.16 | 84.73 | 575 |
Jul 23, 2024 | 85.86 | 85.90 | 85.21 | 85.35 | 84.92 | 157 |
Jul 22, 2024 | 84.49 | 86.13 | 84.44 | 85.78 | 85.35 | 3,449 |
Jul 19, 2024 | 85.84 | 85.84 | 83.00 | 83.79 | 83.37 | 1,092 |
Jul 18, 2024 | 87.16 | 88.89 | 86.00 | 88.87 | 88.42 | 1,985 |
Jul 17, 2024 | 90.00 | 90.34 | 87.07 | 87.07 | 86.63 | 1,049 |
Jul 16, 2024 | 88.06 | 88.25 | 86.75 | 86.89 | 86.45 | 1,143 |
Jul 15, 2024 | 89.90 | 89.92 | 85.91 | 88.19 | 87.74 | 7,469 |
Jul 12, 2024 | 90.45 | 91.23 | 89.20 | 89.20 | 88.75 | 915 |
Jul 11, 2024 | 88.08 | 91.59 | 87.73 | 90.78 | 90.32 | 2,071 |
Jul 10, 2024 | 83.89 | 87.35 | 83.73 | 87.35 | 86.91 | 1,695 |
Jul 9, 2024 | 91.86 | 92.04 | 84.55 | 85.80 | 85.36 | 2,095 |
Jul 8, 2024 | 90.65 | 93.26 | 90.44 | 91.95 | 91.48 | 518 |
Jul 5, 2024 | 92.80 | 93.34 | 90.01 | 90.07 | 89.61 | 956 |
Jul 4, 2024 | 93.28 | 93.28 | 92.40 | 92.80 | 92.33 | 666 |
Jul 3, 2024 | 90.69 | 93.49 | 90.02 | 93.11 | 92.64 | 1,306 |
Jul 2, 2024 | 90.73 | 93.56 | 90.31 | 91.97 | 91.50 | 213 |
Jul 1, 2024 | 89.54 | 89.95 | 88.53 | 89.79 | 89.33 | 1,519 |
Jun 28, 2024 | 90.39 | 91.23 | 87.82 | 88.02 | 87.57 | 1,065 |
Jun 27, 2024 | 93.82 | 93.82 | 89.25 | 90.71 | 90.25 | 1,591 |
Jun 26, 2024 | 88.18 | 92.70 | 88.18 | 91.89 | 91.42 | 1,334 |
Jun 25, 2024 | 90.12 | 90.14 | 88.05 | 89.43 | 88.98 | 744 |
Jun 24, 2024 | 88.28 | 89.29 | 87.32 | 89.10 | 88.65 | 2,063 |
Jun 21, 2024 | 88.15 | 88.82 | 87.10 | 88.63 | 88.18 | 2,065 |
Jun 20, 2024 | 92.86 | 93.44 | 88.25 | 89.27 | 88.82 | 1,415 |
Jun 19, 2024 | 93.31 | 93.68 | 92.60 | 92.60 | 92.13 | 302 |
Jun 18, 2024 | 94.02 | 94.91 | 92.64 | 92.64 | 92.17 | 519 |
Jun 17, 2024 | 97.17 | 97.17 | 92.37 | 92.80 | 92.33 | 1,665 |
Jun 14, 2024 | 0.40 Dividend | |||||
Jun 14, 2024 | 101.52 | 101.54 | 97.08 | 97.62 | 97.13 | 2,538 |
Jun 13, 2024 | 103.70 | 105.06 | 101.04 | 101.04 | 100.13 | 524 |
Jun 12, 2024 | 108.00 | 109.20 | 105.12 | 105.12 | 104.17 | 1,389 |
Jun 11, 2024 | 105.78 | 106.18 | 105.00 | 105.70 | 104.75 | 614 |
Jun 10, 2024 | 105.00 | 106.92 | 104.48 | 106.68 | 105.72 | 1,478 |
Jun 7, 2024 | 108.60 | 109.26 | 106.64 | 107.00 | 106.04 | 854 |
Jun 6, 2024 | 109.36 | 109.46 | 105.24 | 106.18 | 105.22 | 556 |
Jun 5, 2024 | 108.72 | 109.62 | 108.72 | 109.46 | 108.47 | 676 |
Jun 4, 2024 | 110.94 | 111.02 | 109.56 | 109.96 | 108.97 | 757 |
Jun 3, 2024 | 113.94 | 114.88 | 111.34 | 111.70 | 110.69 | 771 |
May 31, 2024 | 113.72 | 115.86 | 112.84 | 112.84 | 111.82 | 936 |
May 30, 2024 | 114.14 | 115.76 | 113.88 | 115.76 | 114.72 | 773 |
May 29, 2024 | 116.20 | 116.64 | 114.28 | 115.16 | 114.12 | 874 |
May 28, 2024 | 117.20 | 118.56 | 117.20 | 118.56 | 117.49 | 240 |
May 27, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 116.58 | - |
May 24, 2024 | 113.60 | 116.48 | 113.50 | 116.48 | 115.43 | 282 |
May 23, 2024 | 116.90 | 117.08 | 114.76 | 115.16 | 114.12 | 553 |
May 22, 2024 | 116.98 | 117.58 | 113.78 | 116.86 | 115.81 | 1,041 |
May 21, 2024 | 119.30 | 119.88 | 117.06 | 117.70 | 116.64 | 1,584 |
May 20, 2024 | 121.00 | 121.82 | 116.96 | 117.96 | 116.90 | 452 |
May 17, 2024 | 119.22 | 123.72 | 118.42 | 122.78 | 121.67 | 656 |
May 16, 2024 | 117.80 | 119.10 | 116.64 | 117.62 | 116.56 | 696 |
May 15, 2024 | 124.44 | 127.12 | 117.28 | 117.28 | 116.22 | 2,065 |
May 14, 2024 | 121.96 | 125.82 | 120.92 | 125.66 | 124.53 | 717 |
May 13, 2024 | 120.42 | 124.24 | 119.76 | 123.86 | 122.74 | 763 |
May 10, 2024 | 123.86 | 124.70 | 120.44 | 120.66 | 119.57 | 3,690 |
May 9, 2024 | 121.26 | 123.06 | 120.70 | 123.06 | 121.95 | 235 |
May 8, 2024 | 122.38 | 122.38 | 118.68 | 120.98 | 119.89 | 1,049 |
May 7, 2024 | 121.60 | 125.50 | 120.20 | 124.44 | 123.32 | 2,461 |
May 6, 2024 | 119.06 | 120.60 | 118.04 | 120.24 | 119.16 | 1,854 |
May 3, 2024 | 118.14 | 121.22 | 116.02 | 119.28 | 118.21 | 2,034 |
May 2, 2024 | 110.70 | 116.06 | 107.50 | 115.98 | 114.94 | 1,805 |
Apr 30, 2024 | 117.06 | 117.06 | 112.44 | 112.48 | 111.47 | 1,457 |
Apr 29, 2024 | 110.74 | 116.52 | 110.26 | 116.42 | 115.37 | 3,224 |
Apr 26, 2024 | 106.76 | 109.76 | 106.60 | 108.36 | 107.38 | 891 |
Apr 25, 2024 | 107.28 | 108.10 | 104.18 | 104.98 | 104.03 | 1,255 |
Apr 24, 2024 | 108.18 | 110.92 | 106.10 | 106.10 | 105.14 | 2,441 |
Apr 23, 2024 | 106.24 | 107.04 | 104.10 | 107.02 | 106.06 | 296 |
Apr 22, 2024 | 106.98 | 106.98 | 102.00 | 104.38 | 103.44 | 1,396 |
Apr 19, 2024 | 105.20 | 106.94 | 104.04 | 106.36 | 105.40 | 1,357 |
Apr 18, 2024 | 107.46 | 108.94 | 104.26 | 106.44 | 105.48 | 831 |
Apr 17, 2024 | 107.14 | 110.16 | 104.18 | 108.64 | 107.66 | 1,224 |
Apr 16, 2024 | 113.00 | 113.52 | 108.22 | 108.60 | 107.62 | 3,111 |
Apr 15, 2024 | 116.38 | 117.06 | 113.92 | 115.12 | 114.08 | 1,867 |
Apr 12, 2024 | 122.24 | 122.64 | 116.54 | 117.96 | 116.90 | 4,386 |
Apr 11, 2024 | 119.28 | 121.10 | 117.04 | 118.24 | 117.17 | 3,233 |
Apr 10, 2024 | 119.04 | 122.28 | 118.20 | 119.18 | 118.11 | 3,124 |
Apr 9, 2024 | 121.88 | 123.00 | 117.76 | 117.76 | 116.70 | 1,487 |
Apr 8, 2024 | 114.64 | 120.54 | 113.60 | 118.64 | 117.57 | 1,270 |
Apr 5, 2024 | 112.68 | 114.12 | 111.42 | 112.58 | 111.57 | 2,830 |
Apr 4, 2024 | 119.08 | 120.36 | 118.16 | 118.54 | 117.47 | 831 |
Apr 3, 2024 | 118.08 | 118.84 | 116.60 | 117.88 | 116.82 | 1,162 |
Apr 2, 2024 | 119.98 | 120.62 | 116.34 | 116.90 | 115.85 | 1,967 |
Mar 28, 2024 | 118.88 | 121.86 | 118.54 | 120.32 | 119.24 | 1,286 |
Mar 27, 2024 | 110.52 | 118.90 | 109.82 | 118.90 | 117.83 | 1,239 |
Mar 26, 2024 | 110.42 | 110.96 | 108.84 | 110.96 | 109.96 | 1,080 |
Mar 25, 2024 | 111.86 | 112.12 | 109.40 | 110.12 | 109.13 | 1,420 |
Mar 22, 2024 | 114.80 | 115.80 | 111.98 | 112.06 | 111.05 | 1,998 |
Mar 21, 2024 | 115.32 | 116.70 | 114.30 | 116.70 | 115.65 | 731 |
Mar 20, 2024 | 110.48 | 113.14 | 110.46 | 113.14 | 112.12 | 501 |
Mar 19, 2024 | 114.68 | 115.02 | 111.02 | 111.20 | 110.20 | 781 |
Mar 18, 2024 | 112.96 | 115.04 | 111.00 | 115.04 | 114.00 | 1,232 |
Mar 15, 2024 | 109.96 | 111.00 | 108.36 | 109.10 | 108.12 | 873 |
Mar 14, 2024 | 0.40 Dividend | |||||
Mar 14, 2024 | 115.00 | 115.64 | 109.80 | 111.46 | 110.46 | 3,072 |
Mar 13, 2024 | 113.58 | 115.14 | 113.42 | 114.90 | 113.47 | 343 |
Mar 12, 2024 | 114.80 | 116.44 | 111.52 | 112.34 | 110.94 | 653 |
Mar 11, 2024 | 109.18 | 114.64 | 108.90 | 114.34 | 112.92 | 2,986 |
Mar 8, 2024 | 111.30 | 113.30 | 108.48 | 110.56 | 109.18 | 1,893 |
Mar 7, 2024 | 109.40 | 112.20 | 107.82 | 110.52 | 109.14 | 2,535 |
Mar 6, 2024 | 102.94 | 105.24 | 100.18 | 105.24 | 103.93 | 6,819 |
Mar 5, 2024 | 113.98 | 114.04 | 104.64 | 107.30 | 105.96 | 5,573 |
Mar 4, 2024 | 132.14 | 132.14 | 124.58 | 124.58 | 123.03 | 3,207 |
Mar 1, 2024 | 128.60 | 131.48 | 127.58 | 131.48 | 129.84 | 2,133 |
Feb 29, 2024 | 122.14 | 128.20 | 122.14 | 128.04 | 126.44 | 4,659 |
Feb 28, 2024 | 120.04 | 123.00 | 118.00 | 120.46 | 118.96 | 3,519 |
Feb 27, 2024 | 111.62 | 119.80 | 111.62 | 119.36 | 117.87 | 1,224 |
Feb 26, 2024 | 111.40 | 112.92 | 109.70 | 111.56 | 110.17 | 507 |
Feb 23, 2024 | 109.60 | 110.76 | 108.10 | 109.84 | 108.47 | 373 |
Feb 22, 2024 | 109.56 | 111.00 | 109.56 | 110.42 | 109.04 | 724 |
Feb 21, 2024 | 105.02 | 108.72 | 105.02 | 107.72 | 106.38 | 2,343 |
Feb 20, 2024 | 114.28 | 114.74 | 105.00 | 105.88 | 104.56 | 2,374 |
Feb 19, 2024 | 114.68 | 115.48 | 114.34 | 115.30 | 113.86 | 403 |
Feb 16, 2024 | 110.44 | 116.60 | 108.40 | 116.34 | 114.89 | 2,800 |
Feb 15, 2024 | 103.02 | 115.00 | 100.64 | 107.94 | 106.60 | 7,699 |
Feb 14, 2024 | 105.78 | 106.62 | 104.46 | 105.68 | 104.36 | 1,078 |
Feb 13, 2024 | 111.92 | 111.92 | 104.46 | 106.90 | 105.57 | 882 |
Feb 12, 2024 | 106.60 | 111.76 | 106.60 | 111.76 | 110.37 | 982 |
Feb 9, 2024 | 105.84 | 106.00 | 104.24 | 105.86 | 104.54 | 933 |
Feb 8, 2024 | 106.88 | 107.20 | 105.90 | 105.98 | 104.66 | 957 |
Feb 7, 2024 | 105.96 | 106.04 | 104.00 | 106.04 | 104.72 | 730 |
Feb 6, 2024 | 101.62 | 104.34 | 101.40 | 104.34 | 103.04 | 1,182 |
Feb 5, 2024 | 105.92 | 105.98 | 102.62 | 103.06 | 101.78 | 1,033 |
Feb 2, 2024 | 107.24 | 107.78 | 105.24 | 105.66 | 104.34 | 963 |
Feb 1, 2024 | 109.00 | 109.00 | 105.00 | 105.16 | 103.85 | 906 |
Jan 31, 2024 | 110.62 | 111.68 | 108.28 | 109.48 | 108.12 | 1,019 |
Jan 30, 2024 | 114.24 | 114.24 | 110.30 | 111.04 | 109.66 | 778 |
Jan 29, 2024 | 110.32 | 112.30 | 108.82 | 111.80 | 110.41 | 3,414 |
Jan 26, 2024 | 109.92 | 112.44 | 108.76 | 111.00 | 109.62 | 924 |
Jan 25, 2024 | 111.58 | 112.34 | 107.36 | 109.06 | 107.70 | 2,005 |
Jan 24, 2024 | 113.94 | 115.54 | 111.88 | 112.40 | 111.00 | 2,697 |
Jan 23, 2024 | 111.14 | 113.78 | 111.04 | 111.74 | 110.35 | 952 |
Jan 22, 2024 | 105.06 | 111.30 | 103.98 | 108.22 | 106.87 | 1,403 |
Jan 19, 2024 | 108.56 | 109.30 | 104.44 | 104.44 | 103.14 | 1,695 |
Jan 18, 2024 | 111.46 | 112.68 | 106.18 | 108.02 | 106.67 | 1,817 |
Jan 17, 2024 | 114.26 | 117.86 | 112.58 | 113.60 | 112.18 | 1,594 |
Jan 16, 2024 | 114.50 | 116.28 | 114.08 | 116.04 | 114.59 | 1,210 |
Jan 15, 2024 | 115.80 | 115.80 | 112.84 | 115.40 | 113.96 | 650 |
Jan 12, 2024 | 117.54 | 117.92 | 116.16 | 116.24 | 114.79 | 400 |
Jan 11, 2024 | 121.26 | 121.70 | 117.78 | 118.04 | 116.57 | 2,372 |
Jan 10, 2024 | 121.66 | 122.22 | 119.36 | 120.44 | 118.94 | 1,317 |
Jan 9, 2024 | 124.58 | 124.58 | 119.40 | 122.66 | 121.13 | 938 |
Jan 8, 2024 | 124.00 | 124.06 | 122.04 | 123.12 | 121.59 | 1,107 |
Jan 5, 2024 | 124.40 | 125.80 | 122.38 | 124.14 | 122.59 | 2,680 |
Jan 4, 2024 | 127.76 | 129.28 | 123.20 | 124.38 | 122.83 | 496 |
Jan 3, 2024 | 133.98 | 133.98 | 125.56 | 128.56 | 126.96 | 539 |
Jan 2, 2024 | 131.96 | 135.22 | 129.56 | 134.22 | 132.55 | 709 |
Dec 29, 2023 | 134.30 | 135.96 | 134.30 | 135.24 | 133.55 | 778 |
Dec 28, 2023 | 136.18 | 136.30 | 135.08 | 135.22 | 133.54 | 152 |
Dec 27, 2023 | 139.56 | 139.56 | 133.82 | 134.36 | 132.69 | 358 |
Dec 22, 2023 | 132.30 | 136.68 | 131.08 | 136.68 | 134.98 | 561 |
Dec 21, 2023 | 130.58 | 133.20 | 130.58 | 132.44 | 130.79 | 789 |
Dec 20, 2023 | 136.74 | 136.74 | 134.82 | 135.82 | 134.13 | 694 |
Dec 19, 2023 | 135.28 | 137.76 | 133.78 | 135.12 | 133.44 | 290 |
Dec 18, 2023 | 135.20 | 135.58 | 132.52 | 133.78 | 132.11 | 3,487 |
Dec 15, 2023 | 133.42 | 137.38 | 133.42 | 136.26 | 134.56 | 727 |
Dec 14, 2023 | 0.40 Dividend | |||||
Dec 14, 2023 | 129.08 | 135.26 | 128.94 | 131.50 | 129.86 | 1,611 |
Dec 13, 2023 | 118.70 | 124.00 | 118.70 | 123.72 | 121.78 | 847 |
Dec 12, 2023 | 117.28 | 119.54 | 115.00 | 118.46 | 116.61 | 877 |
Dec 11, 2023 | 118.78 | 118.78 | 114.70 | 115.66 | 113.85 | 1,495 |
Dec 8, 2023 | 115.88 | 122.70 | 115.88 | 120.34 | 118.46 | 1,506 |
Dec 7, 2023 | 109.90 | 115.60 | 109.36 | 115.60 | 113.79 | 1,475 |
Dec 6, 2023 | 105.86 | 112.28 | 105.44 | 111.18 | 109.44 | 1,568 |
Dec 5, 2023 | 108.94 | 108.94 | 105.88 | 106.80 | 105.13 | 1,130 |
Dec 4, 2023 | 115.06 | 116.00 | 111.00 | 111.56 | 109.81 | 1,742 |
Dec 1, 2023 | 110.74 | 115.00 | 110.52 | 115.00 | 113.20 | 507 |
Nov 30, 2023 | 113.24 | 113.60 | 109.58 | 110.42 | 108.69 | 284 |
Nov 29, 2023 | 112.64 | 114.30 | 111.14 | 111.14 | 109.40 | 453 |
Nov 28, 2023 | 110.14 | 113.70 | 109.96 | 113.70 | 111.92 | 299 |
Nov 27, 2023 | 117.02 | 117.02 | 110.52 | 111.60 | 109.85 | 833 |
Nov 24, 2023 | 116.00 | 118.82 | 114.64 | 118.22 | 116.37 | 1,040 |
Nov 23, 2023 | 116.16 | 116.26 | 114.54 | 114.76 | 112.96 | 66 |
Nov 22, 2023 | 116.08 | 116.32 | 111.80 | 113.64 | 111.86 | 939 |
Nov 21, 2023 | 118.88 | 118.88 | 116.98 | 116.98 | 115.15 | 285 |
Nov 20, 2023 | 115.50 | 119.06 | 115.50 | 119.06 | 117.20 | 1,026 |
Nov 17, 2023 | 113.92 | 116.24 | 112.88 | 115.10 | 113.30 | 559 |
Nov 16, 2023 | 117.28 | 117.98 | 110.96 | 113.36 | 111.59 | - |
Nov 15, 2023 | 115.86 | 122.70 | 115.86 | 119.80 | 117.92 | 802 |
Nov 14, 2023 | 105.94 | 115.84 | 105.94 | 115.84 | 114.03 | 1,051 |
Nov 13, 2023 | 108.60 | 109.42 | 105.22 | 107.34 | 105.66 | 1,010 |
Nov 10, 2023 | 107.60 | 108.16 | 106.80 | 107.94 | 106.25 | 464 |
Nov 9, 2023 | 111.72 | 111.84 | 108.88 | 109.40 | 107.69 | 1,597 |
Nov 8, 2023 | 114.60 | 115.50 | 110.70 | 110.88 | 109.14 | 635 |
Nov 7, 2023 | 111.88 | 114.72 | 110.14 | 114.72 | 112.92 | 948 |
Nov 6, 2023 | 117.52 | 118.52 | 112.92 | 112.92 | 111.15 | 1,116 |
Nov 3, 2023 | 117.12 | 124.38 | 117.12 | 120.26 | 118.38 | 862 |
Nov 2, 2023 | 110.00 | 118.04 | 109.64 | 112.18 | 110.42 | 5,513 |
Nov 1, 2023 | 119.68 | 120.08 | 113.82 | 114.82 | 113.02 | 815 |
Oct 31, 2023 | 120.26 | 120.46 | 117.86 | 118.98 | 117.12 | 865 |
Oct 30, 2023 | 129.34 | 129.34 | 120.92 | 120.92 | 119.03 | 816 |
Oct 27, 2023 | 129.86 | 130.28 | 128.78 | 128.98 | 126.96 | 414 |
Oct 26, 2023 | 127.26 | 130.52 | 127.16 | 130.52 | 128.48 | 290 |
Oct 25, 2023 | 131.02 | 131.40 | 126.56 | 129.86 | 127.83 | 1,335 |
Related Tickers
AP3.DE Air Products and Chemicals, Inc.
296.10
-0.87%
H2A.DE H2APEX Group SCA
4.6800
+0.43%
BNN.DE BRAIN Biotech AG
2.3400
-6.40%
MZX.DE Masterflex SE
8.86
+0.68%
UZU.DE Uzin Utz SE
48.60
+0.41%
NTG.DE Nabaltec AG
14.65
-3.30%
FPE3.DE Fuchs SE
41.44
+0.34%
FPE.DE Fuchs SE
32.30
-0.46%
ACT.DE AlzChem Group AG
55.60
+0.72%
AIL.DE L'Air Liquide S.A.
167.50
-0.37%