Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Albemarle Corporation (AMC.DE)

Compare
49.62
+3.05
+(6.54%)
At close: April 10 at 5:35:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202555.0255.0249.6249.6249.621,115
Apr 9, 202549.5149.5145.5546.5746.572,843
Apr 8, 202554.2155.9249.3049.9049.901,934
Apr 7, 202552.9054.8950.1654.8954.891,458
Apr 4, 202560.7460.7453.1254.7554.751,830
Apr 3, 202564.0064.2560.8661.3161.312,736
Apr 2, 202567.0567.0565.7366.3266.32533
Apr 1, 202566.5066.5065.5566.1066.10353
Mar 31, 202566.2666.3664.7766.3666.36512
Mar 28, 202569.4169.4167.1767.1767.17283
Mar 27, 202570.8870.8868.5869.3969.39140
Mar 26, 202571.7372.1570.0670.3370.33139
Mar 25, 202571.7773.2771.0372.1272.12442
Mar 24, 202571.0871.0871.0871.0871.08-
Mar 21, 202570.5071.1969.4571.0871.08404
Mar 20, 202572.1072.1070.5470.5470.54330
Mar 19, 202571.8573.5271.7973.5273.52642
Mar 18, 202572.1872.1871.7171.8271.82258
Mar 17, 202568.6368.6368.6368.6368.63-
Mar 14, 2025 0.36 Dividend
Mar 14, 202567.2068.8666.6168.6368.63312
Mar 13, 202566.7867.9365.8566.4866.08212
Mar 12, 202566.4367.5265.6866.9566.54907
Mar 11, 202570.6670.9566.2666.3865.98-
Mar 10, 202567.2673.0367.2671.2070.77783
Mar 7, 202570.0271.7969.0270.8870.451,678
Mar 6, 202568.4669.9768.0069.6269.201,561
Mar 5, 202568.3170.1567.5667.5667.15589
Mar 4, 202567.5067.6664.1066.2165.813,724
Mar 3, 202574.9175.3571.6371.8071.36411
Feb 28, 202576.0876.0873.5374.0773.62348
Feb 27, 202574.6974.9474.4574.7874.32215
Feb 26, 202575.3475.6174.5274.7874.32320
Feb 25, 202577.6077.7373.9674.2573.80110
Feb 24, 202578.2678.3376.4177.7377.26259
Feb 21, 202578.6779.2578.2078.2077.721,219
Feb 20, 202579.6980.5678.6979.0078.52351
Feb 19, 202579.5480.5078.6980.5080.01314
Feb 18, 202576.9180.0876.7980.0779.585,852
Feb 17, 202577.4877.8075.7276.7176.24112
Feb 14, 202575.8076.8675.8076.5176.04472
Feb 13, 202574.7776.1472.8674.2173.762,016
Feb 12, 202573.5074.1872.9674.1473.69815
Feb 11, 202572.3872.8870.9772.8172.373,833
Feb 10, 202575.2075.6073.4773.4773.02-
Feb 7, 202576.8676.8674.2274.9774.51580
Feb 6, 202577.5177.7076.4576.4575.98663
Feb 5, 202578.8678.8676.7877.7377.26481
Feb 4, 202579.0079.7078.3479.5979.111,215
Feb 3, 202579.3279.9578.0479.4278.941,182
Jan 31, 202582.5583.4582.1282.1281.62147
Jan 30, 202582.8483.3882.1482.6082.10209
Jan 29, 202582.8183.4182.6183.4182.90174
Jan 28, 202584.9885.3981.6881.6881.18926
Jan 27, 202584.5984.5983.0583.5383.02235
Jan 24, 202586.1586.1586.1586.1585.63-
Jan 23, 202587.3287.4086.0486.1585.63270
Jan 22, 202590.0091.0988.0088.0487.50373
Jan 21, 202595.0895.0895.0895.0894.50-
Jan 20, 202594.1495.2794.0495.0894.50696
Jan 17, 202592.9994.8592.9994.8594.271,523
Jan 16, 202593.2593.2590.6591.3490.78396
Jan 15, 202589.9892.6889.9892.3891.82543
Jan 14, 202589.7292.0889.2089.2088.661,780
Jan 13, 202583.9185.9183.8885.9185.39325
Jan 10, 202584.8884.9083.3984.4583.94476
Jan 9, 202584.7384.7384.7384.7384.21-
Jan 8, 202586.5586.8984.9984.9984.47507
Jan 7, 202587.2887.7986.0087.2486.71392
Jan 6, 202584.8889.5384.8888.9188.371,236
Jan 3, 202584.1284.1283.0083.2882.77162
Jan 2, 202583.5885.0083.1784.0583.541,934
Dec 30, 202484.2784.9983.9983.9983.48126
Dec 27, 202485.2285.7184.7085.0784.55222
Dec 23, 202486.3086.4484.9585.0884.561,373
Dec 20, 202485.0086.5883.7586.3085.77481
Dec 19, 202488.2888.9986.9387.7687.23319
Dec 18, 202493.5093.5090.9791.7391.17290
Dec 17, 202495.1395.1392.0792.7392.17360
Dec 16, 202495.2295.6092.0995.0694.48823
Dec 13, 2024 0.36 Dividend
Dec 13, 202498.0098.0095.2595.8095.22394
Dec 12, 202498.6698.6697.6397.6696.66643
Dec 11, 202498.5099.4796.7197.4196.42321
Dec 10, 2024104.46104.46104.46104.46103.39-
Dec 9, 202499.47107.5899.47104.46103.393,825
Dec 6, 202495.5099.4495.3098.9797.96637
Dec 5, 202496.8497.5095.7696.1895.20591
Dec 4, 2024103.70103.8898.4298.4897.47399
Dec 3, 2024105.50105.92103.72105.14104.07315
Dec 2, 2024102.62103.66101.70103.22102.17759
Nov 29, 2024102.62103.04101.76102.46101.41359
Nov 28, 2024101.62101.62101.62101.62100.58-
Nov 27, 2024102.08102.56101.38101.62100.58216
Nov 26, 2024104.16104.48102.34104.46103.391,440
Nov 25, 2024104.14104.14104.14104.14103.08-
Nov 22, 2024102.08104.14101.68104.14103.08558
Nov 21, 2024104.00104.46102.00103.98102.92777
Nov 20, 2024101.38103.3698.00103.04101.99295
Nov 19, 2024102.40102.4098.82100.9499.913,577
Nov 18, 202498.1699.5197.6798.7897.77618
Nov 15, 202496.6996.6994.8796.2295.241,284
Nov 14, 2024100.80102.6498.3298.3297.322,924
Nov 13, 202497.57105.3497.38102.62101.572,379
Nov 12, 2024103.00103.0097.9398.0397.032,511
Nov 11, 202497.14102.9096.88102.90101.852,998
Nov 8, 202493.4493.4490.7890.7889.852,402
Nov 7, 202488.3195.0087.0894.8693.892,857
Nov 6, 202492.4092.4087.1088.6087.701,483
Nov 5, 202490.8493.3490.8491.3690.43682
Nov 4, 202490.3093.7590.1692.9391.98721
Nov 1, 202487.1287.1287.1287.1286.23-
Oct 31, 202488.0688.0687.1287.1286.23107
Oct 30, 202489.9190.7088.6488.6487.73259
Oct 29, 202490.5091.8090.1490.7989.86267
Oct 28, 202486.7391.4786.7091.1190.18208
Oct 25, 202487.9288.6087.1888.0887.18388
Oct 24, 202488.2189.1786.4786.4785.591,057
Oct 23, 202489.7389.7387.6588.8387.92464
Oct 22, 202486.5287.0286.5287.0286.13282
Oct 21, 202488.1388.3785.9886.0685.18472
Oct 18, 202487.6789.5887.4087.5386.6499
Oct 17, 202490.4591.1886.2786.2785.39793
Oct 16, 202489.1091.0188.0389.8888.96755
Oct 15, 202491.4191.4189.2989.4488.531,077
Oct 14, 202494.6094.6090.0090.6889.75770
Oct 11, 202493.0093.8892.4293.8892.921,746
Oct 10, 202493.3494.9292.6994.1093.141,058
Oct 9, 202492.3894.5191.5092.6091.653,202
Oct 8, 202493.3193.6090.5791.3190.381,631
Oct 7, 202493.9795.5991.8594.0193.051,507
Oct 4, 202489.9990.9087.2790.2489.321,552
Oct 3, 202483.6484.4883.6484.4883.6212
Oct 2, 202485.3787.0585.0485.0484.171,144
Oct 1, 202485.3386.6984.6384.9584.08649
Sep 30, 202486.7087.7685.2785.2784.401,949
Sep 27, 202485.7988.2585.2686.6585.762,628
Sep 26, 202479.5083.2779.5083.1382.281,001
Sep 25, 202481.3481.3479.1179.8078.98309
Sep 24, 202481.8183.9381.8182.9482.093,385
Sep 23, 202477.7380.2576.7280.2579.43214
Sep 20, 202479.5779.5777.5077.5376.74328
Sep 19, 202479.5980.6278.9980.6179.79564
Sep 18, 202481.5581.5578.1378.1377.3371
Sep 17, 202480.8185.0080.8185.0084.13476
Sep 16, 202479.2279.4578.6679.2178.40471
Sep 13, 2024 0.36 Dividend
Sep 13, 202479.3680.2278.5678.5677.762,162
Sep 12, 202481.5181.5178.8279.8778.65628
Sep 11, 202475.0083.3075.0078.8277.6211,006
Sep 10, 202470.8870.9068.9168.9167.86287
Sep 9, 202469.8771.8969.5071.3070.21720
Sep 6, 202474.4774.4771.4372.0370.93276
Sep 5, 202476.0876.4975.0775.0773.931,600
Sep 4, 202475.5178.6675.1777.2676.08580
Sep 3, 202480.5080.7375.9676.0874.921,131
Sep 2, 202481.7381.7380.9881.2880.0475
Aug 30, 202482.8484.4482.5682.5681.30556
Aug 29, 202479.3881.3978.5981.3980.15864
Aug 28, 202479.6379.6379.0179.1077.90416
Aug 27, 202480.2280.2279.4579.8078.58441
Aug 26, 202480.6381.6779.5579.5578.34148
Aug 23, 202478.6480.3577.4280.3579.131,293
Aug 22, 202479.2879.8878.1178.1176.921,269
Aug 21, 202476.6879.3776.6879.0677.862,178
Aug 20, 202474.9676.3974.9575.8574.69243
Aug 19, 202471.7174.7171.4974.4773.34672
Aug 16, 202472.6672.6670.8270.8269.7499
Aug 15, 202466.6569.6365.9769.6368.571,412
Aug 14, 202470.1170.3765.4766.1965.18918
Aug 13, 202469.8370.1069.4069.6568.591,046
Aug 12, 202474.9975.4769.4569.4568.393,106
Aug 9, 202474.9976.4273.8974.4373.30311
Aug 8, 202474.0174.3572.7774.3573.22682
Aug 7, 202473.8076.5473.8076.5475.37225
Aug 6, 202478.1678.1674.2774.2773.14348
Aug 5, 202477.7677.7672.8176.2875.122,659
Aug 2, 202484.9585.6476.1477.7676.582,736
Aug 1, 202484.7088.9084.3186.2584.941,838
Jul 31, 202485.6586.5384.3086.3385.01686
Jul 30, 202485.9985.9984.1784.4083.111,959
Jul 29, 202485.5886.1284.1584.1582.87538
Jul 26, 202484.3085.3383.8484.3783.081,042
Jul 25, 202484.1085.3283.2285.2583.95393
Jul 24, 202483.9685.3883.2685.1683.86575
Jul 23, 202485.8685.9085.2185.3584.05157
Jul 22, 202484.4986.1384.4485.7884.473,449
Jul 19, 202485.8485.8483.0083.7982.511,092
Jul 18, 202487.1688.8986.0088.8787.521,985
Jul 17, 202490.0090.3487.0787.0785.741,049
Jul 16, 202488.0688.2586.7586.8985.571,143
Jul 15, 202489.9089.9285.9188.1986.857,469
Jul 12, 202490.4591.2389.2089.2087.84915
Jul 11, 202488.0891.5987.7390.7889.402,071
Jul 10, 202483.8987.3583.7387.3586.021,695
Jul 9, 202491.8692.0484.5585.8084.492,095
Jul 8, 202490.6593.2690.4491.9590.55518
Jul 5, 202492.8093.3490.0190.0788.70956
Jul 4, 202493.2893.2892.4092.8091.39666
Jul 3, 202490.6993.4990.0293.1191.691,306
Jul 2, 202490.7393.5690.3191.9790.57213
Jul 1, 202489.5489.9588.5389.7988.421,519
Jun 28, 202490.3991.2387.8288.0286.681,065
Jun 27, 202493.8293.8289.2590.7189.331,591
Jun 26, 202488.1892.7088.1891.8990.491,334
Jun 25, 202490.1290.1488.0589.4388.07744
Jun 24, 202488.2889.2987.3289.1087.742,063
Jun 21, 202488.1588.8287.1088.6387.282,065
Jun 20, 202492.8693.4488.2589.2787.911,415
Jun 19, 202493.3193.6892.6092.6091.19302
Jun 18, 202494.0294.9192.6492.6491.23519
Jun 17, 202497.1797.1792.3792.8091.391,665
Jun 14, 2024 0.35 Dividend
Jun 14, 2024101.52101.5497.0897.6296.132,538
Jun 13, 2024103.70105.06101.04101.0499.11524
Jun 12, 2024108.00109.20105.12105.12103.111,389
Jun 11, 2024105.78106.18105.00105.70103.68614
Jun 10, 2024105.00106.92104.48106.68104.641,478
Jun 7, 2024108.60109.26106.64107.00104.95854
Jun 6, 2024109.36109.46105.24106.18104.15556
Jun 5, 2024108.72109.62108.72109.46107.37676
Jun 4, 2024110.94111.02109.56109.96107.86757
Jun 3, 2024113.94114.88111.34111.70109.56771
May 31, 2024113.72115.86112.84112.84110.68936
May 30, 2024114.14115.76113.88115.76113.55773
May 29, 2024116.20116.64114.28115.16112.96874
May 28, 2024117.20118.56117.20118.56116.29240
May 27, 2024117.64117.64117.64117.64115.39-
May 24, 2024113.60116.48113.50116.48114.25282
May 23, 2024116.90117.08114.76115.16112.96553
May 22, 2024116.98117.58113.78116.86114.621,041
May 21, 2024119.30119.88117.06117.70115.451,584
May 20, 2024121.00121.82116.96117.96115.70452
May 17, 2024119.22123.72118.42122.78120.43656
May 16, 2024117.80119.10116.64117.62115.37696
May 15, 2024124.44127.12117.28117.28115.042,065
May 14, 2024121.96125.82120.92125.66123.26717
May 13, 2024120.42124.24119.76123.86121.49763
May 10, 2024123.86124.70120.44120.66118.353,690
May 9, 2024121.26123.06120.70123.06120.71235
May 8, 2024122.38122.38118.68120.98118.671,049
May 7, 2024121.60125.50120.20124.44122.062,461
May 6, 2024119.06120.60118.04120.24117.941,854
May 3, 2024118.14121.22116.02119.28117.002,034
May 2, 2024110.70116.06107.50115.98113.761,805
Apr 30, 2024117.06117.06112.44112.48110.331,457
Apr 29, 2024110.74116.52110.26116.42114.193,224
Apr 26, 2024106.76109.76106.60108.36106.29891
Apr 25, 2024107.28108.10104.18104.98102.971,255
Apr 24, 2024108.18110.92106.10106.10104.072,441
Apr 23, 2024106.24107.04104.10107.02104.97296
Apr 22, 2024106.98106.98102.00104.38102.381,396
Apr 19, 2024105.20106.94104.04106.36104.331,357
Apr 18, 2024107.46108.94104.26106.44104.40831
Apr 17, 2024107.14110.16104.18108.64106.561,224
Apr 16, 2024113.00113.52108.22108.60106.523,111
Apr 15, 2024116.38117.06113.92115.12112.921,867
Apr 12, 2024122.24122.64116.54117.96115.704,386
Apr 11, 2024119.28121.10117.04118.24115.983,233
Apr 10, 2024119.04122.28118.20119.18116.903,124

Related Tickers

AKUP.BE Akzo Nobel NV
17.10
+3.64%
 
LL0.F Hove A/S
0.3900
+3.72%
 
BNN.DE BRAIN Biotech AG
2.3500
+5.86%
 
CYCLE.ST Cyclezyme AB
16.90
-3.43%
 
CSNVY Corbion N.V.
18.75
0.00%
 
AP3.DE Air Products and Chemicals, Inc.
239.80
+7.49%
 
GALAXYSURF.BO Galaxy Surfactants Limited
2,146.10
+2.95%
 
4202.T Daicel Corporation
1,121.50
-4.47%
 
MGS.MI Magis S.p.A.
13.60
0.00%
 
NZYM.VI Novonesis A/S
52.58
+4.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.