Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Albemarle Corporation (AMC.F)

Compare
68.87
+3.47
+(5.31%)
At close: March 14 at 5:52:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202566.5968.8766.5968.8768.87268
Mar 14, 2025 0.37 Dividend
Mar 13, 202566.5767.3565.4065.4065.00125
Mar 12, 202567.0067.0266.6167.0266.60597
Mar 11, 202570.1370.4566.1566.3065.89211
Mar 10, 202569.5969.5968.8169.0468.6195
Mar 7, 202569.6771.2669.6770.9970.55386
Mar 6, 202568.4570.6766.9570.6770.231,132
Mar 5, 202568.7868.9868.0068.0067.58279
Mar 4, 202567.2568.8064.6767.7067.28432
Mar 3, 202574.2274.2267.0067.0066.59296
Feb 28, 202575.4876.0274.0974.3973.93175
Feb 27, 202574.0875.6374.0875.6375.1667
Feb 26, 202574.8875.4974.1774.1773.71182
Feb 25, 202577.1677.1675.0075.0074.54125
Feb 24, 202577.4577.4977.2677.2676.78146
Feb 21, 202578.4878.9178.2378.2377.75414
Feb 20, 202579.8779.8779.0779.0778.58150
Feb 19, 202580.1680.1679.7679.7679.27115
Feb 18, 202576.7980.1376.7580.1379.6348
Feb 17, 202576.9477.0276.5576.5576.08192
Feb 14, 202575.6376.8675.6376.8676.38395
Feb 13, 202574.3977.3174.3976.5776.10688
Feb 12, 202573.0474.0072.8472.9672.51255
Feb 11, 202572.6173.1971.7472.2171.76601
Feb 10, 202575.6075.6774.9974.9974.53530
Feb 7, 202576.2576.6474.4774.4774.011,883
Feb 6, 202577.0778.2575.9575.9575.48245
Feb 5, 202578.9278.9276.8376.8376.3560
Feb 4, 202578.2279.2578.2279.1678.6744
Feb 3, 202578.7680.0078.1678.1677.68921
Jan 31, 202582.3182.8882.1082.1081.59234
Jan 30, 202582.7983.1182.7983.1182.6075
Jan 29, 202582.1882.9482.1882.8882.37199
Jan 28, 202584.7784.7782.4383.0082.49110
Jan 27, 202583.9884.1083.1084.0583.53671
Jan 24, 202585.5686.0685.5686.0685.53103
Jan 23, 202586.7186.9386.4486.4485.90586
Jan 22, 202590.3290.4487.8587.8587.31572
Jan 21, 202594.3594.7390.1090.1089.54123
Jan 20, 202594.8294.8294.1894.3193.73191
Jan 17, 202591.5196.0091.4896.0095.41229
Jan 16, 202592.2392.2392.2392.2391.66-
Jan 15, 202589.8392.2289.8392.2291.6563
Jan 14, 202589.5390.0489.0889.5388.98662
Jan 13, 202584.6984.6983.4784.1583.63160
Jan 10, 202584.4485.0283.9283.9283.4073
Jan 9, 202584.4884.8284.1884.8284.291,170
Jan 8, 202586.8087.1386.8087.1386.5928
Jan 7, 202586.7387.0486.7387.0486.5010
Jan 6, 202585.3889.1384.7088.1587.60498
Jan 3, 202583.2783.6583.0083.0082.49187
Jan 2, 202583.0383.7582.5182.5182.0076
Dec 30, 202484.6384.6384.3084.3083.78152
Dec 27, 202485.9585.9584.7584.7584.23132
Dec 23, 202485.5385.5385.2785.4984.9668
Dec 20, 202485.4085.8283.5885.8285.291,207
Dec 19, 202487.0189.5787.0189.5789.0286
Dec 18, 202492.5792.8887.5987.5987.0577
Dec 17, 202494.4494.4492.3092.3091.73980
Dec 16, 202494.3894.9593.0894.9594.36238
Dec 13, 2024 0.37 Dividend
Dec 13, 202498.1698.1695.0095.0094.41115
Dec 12, 202499.1999.2297.5497.5496.53213
Dec 11, 202498.5799.3397.6797.6796.66279
Dec 10, 2024103.00103.24103.00103.06102.00168
Dec 9, 202499.28107.0099.28107.00105.90198
Dec 6, 202495.4799.1295.4799.1298.10550
Dec 5, 202497.3097.7595.6596.1995.20479
Dec 4, 2024103.48103.4897.5797.5796.56488
Dec 3, 2024105.76106.26103.70104.70103.62525
Dec 2, 2024101.88102.02100.80101.92100.87312
Nov 29, 2024102.00102.90101.84101.84100.79197
Nov 28, 2024102.18102.76102.18102.76101.7015
Nov 27, 2024102.00102.42101.60102.02100.97164
Nov 26, 2024105.34105.34102.90103.34102.27201
Nov 25, 2024104.08106.00104.00105.36104.27804
Nov 22, 2024102.06103.98101.60103.98102.91324
Nov 21, 2024103.46105.00102.44105.00103.92125
Nov 20, 2024100.52104.30100.00104.30103.22210
Nov 19, 2024101.40102.7699.65100.7499.70671
Nov 18, 202498.7398.7398.7398.7397.7111
Nov 15, 202496.2296.2295.1695.2894.30744
Nov 14, 2024100.84100.8498.6498.6497.62120
Nov 13, 202496.53104.7496.50103.24102.171,179
Nov 12, 2024103.08103.0897.7498.1797.161,453
Nov 11, 202496.39103.5096.39103.50102.431,120
Nov 8, 202492.5292.7790.6491.3190.37510
Nov 7, 202487.5495.4787.5495.4794.48208
Nov 6, 202490.8292.7187.8088.7187.79175
Nov 5, 202492.1592.7491.3491.3490.40192
Nov 4, 202490.9093.3690.7793.3692.40116
Nov 1, 202487.0888.0987.0888.0987.188
Oct 31, 202487.7287.7287.4287.4286.52140
Oct 30, 202489.4289.4289.0089.0088.0839
Oct 29, 202490.6490.6490.0390.3889.45236
Oct 28, 202487.1391.6887.0491.2090.26148
Oct 25, 202487.8187.8187.8187.8186.90-
Oct 24, 202488.0088.8988.0088.8987.97159
Oct 23, 202488.8588.8588.4388.4387.52427
Oct 22, 202486.2989.0086.2988.8887.96245
Oct 21, 202487.7287.8786.5586.5585.66235
Oct 18, 202488.4988.5787.4987.4986.59518
Oct 17, 202490.1190.6986.3886.3885.49362
Oct 16, 202487.8890.5987.8890.5989.66245
Oct 15, 202491.2791.2787.9987.9987.08401
Oct 14, 202493.1593.7190.9690.9690.0297
Oct 11, 202493.8994.4792.8494.4793.50816
Oct 10, 202493.4994.7393.1894.7393.751,029
Oct 9, 202491.0394.2391.0393.6392.66201
Oct 8, 202495.0195.0190.9891.1590.21513
Oct 7, 202493.4295.2692.0094.9593.97660
Oct 4, 202489.5091.4988.8491.4990.55177
Oct 3, 202485.0185.0183.8483.8482.9712
Oct 2, 202485.0186.2884.8484.8483.96650
Oct 1, 202484.8184.9084.1584.8984.0185
Sep 30, 202486.8287.9385.7785.7784.88378
Sep 27, 202485.5088.6785.5087.0886.18772
Sep 26, 202478.5585.5278.3685.5284.64862
Sep 25, 202480.4282.0178.1678.1677.35756
Sep 24, 202481.3383.2881.3382.0881.23655
Sep 23, 202477.4680.1777.4680.1779.34217
Sep 20, 202479.9279.9279.9179.9179.0945
Sep 19, 202479.0180.6479.0179.5078.68195
Sep 18, 202480.7180.7179.3079.3078.4850
Sep 17, 202480.1981.8880.1981.8881.0435
Sep 16, 202478.6379.2378.6379.2378.415
Sep 13, 2024 0.37 Dividend
Sep 13, 202479.1180.2878.8880.2879.451,495
Sep 12, 202481.1081.1878.7480.1778.94530
Sep 11, 202473.3981.3773.3081.3080.052,257
Sep 10, 202470.7070.7070.7070.7069.62-
Sep 9, 202469.6271.4169.6271.4170.32121
Sep 6, 202474.2274.7670.3370.5069.42114
Sep 5, 202476.5676.6675.5675.5674.40142
Sep 4, 202475.7078.6975.6978.6977.4897
Sep 3, 202481.3181.3175.4475.4474.28524
Sep 2, 202481.8081.8081.2881.3680.11612
Aug 30, 202482.6785.4281.2581.2580.0196
Aug 29, 202479.3179.3179.3179.3178.10-
Aug 28, 202479.6879.6879.5579.5578.337
Aug 27, 202479.7579.7579.7579.7578.5310
Aug 26, 202480.7082.0580.6580.6579.41243
Aug 23, 202478.1080.6777.9480.2379.00840
Aug 22, 202479.4479.4878.0478.0476.84610
Aug 21, 202475.6978.8875.6978.8877.67700
Aug 20, 202474.6475.9274.6475.9274.76710
Aug 19, 202471.6874.4871.6674.4873.3428
Aug 16, 202472.1172.2072.0772.0770.97295
Aug 15, 202466.2271.6266.0571.5570.45219
Aug 14, 202470.1270.4465.8566.2465.23619
Aug 13, 202469.5670.4069.4370.1069.03634
Aug 12, 202474.7674.7669.1169.1168.05340
Aug 9, 202474.8576.2874.8575.6874.52200
Aug 8, 202472.1276.0272.1276.0274.86642
Aug 7, 202473.6175.5173.1273.1272.00675
Aug 6, 202477.8977.8974.8674.8673.71257
Aug 5, 202478.6578.6572.7276.0074.84556
Aug 2, 202485.6085.6076.4578.6177.41641
Aug 1, 202484.6191.2083.8089.3788.001,062
Jul 31, 202485.5585.9084.6485.9084.58161
Jul 30, 202484.6085.0084.3685.0083.7018
Jul 29, 202485.5285.5884.8985.2283.91261
Jul 26, 202484.0185.1484.0185.1283.8261
Jul 25, 202483.7386.6083.4886.6085.27878
Jul 24, 202484.1084.1084.1084.1082.8125
Jul 23, 202485.5785.9485.0085.0083.70241
Jul 22, 202484.7986.0084.4786.0084.68470
Jul 19, 202486.1986.3183.0083.7082.42657
Jul 18, 202486.8487.7986.8487.5186.17695
Jul 17, 202489.4089.5184.9984.9983.69301
Jul 16, 202487.5988.5587.5988.0086.65456
Jul 15, 202489.5789.5885.9785.9784.65743
Jul 12, 202490.5190.8389.0889.0887.72333
Jul 11, 202488.1991.1488.1090.9789.581,402
Jul 10, 202483.8189.8683.7189.8688.481,843
Jul 9, 202491.5292.1484.7984.7983.491,915
Jul 8, 202490.8591.8390.4891.8390.42152
Jul 5, 202492.6192.9590.0090.0088.62137
Jul 4, 202492.7992.9492.3092.9491.52243
Jul 3, 202490.3293.4690.0093.3191.88534
Jul 2, 202490.9192.2289.7490.5089.111,914
Jul 1, 202489.0089.8389.0089.8388.45444
Jun 28, 202489.8090.7387.9187.9186.5678
Jun 27, 202493.4793.7889.0090.1388.7547
Jun 26, 202486.6392.2886.6391.7490.33220
Jun 25, 202489.7490.1288.0088.0086.65265
Jun 24, 202488.4788.7587.7588.5587.19881
Jun 21, 202487.6388.6087.6088.6087.24172
Jun 20, 202492.8693.2388.2189.2587.881,027
Jun 19, 202493.1993.1992.7092.7091.2841
Jun 18, 202494.0294.1992.0192.2090.79309
Jun 17, 202496.9197.2692.4993.7892.341,052
Jun 14, 2024 0.37 Dividend
Jun 14, 2024100.76100.9096.9796.9795.48540
Jun 13, 2024103.12104.52101.18101.1899.24211
Jun 12, 2024106.12106.30104.10104.10102.1045
Jun 11, 2024105.64105.80105.40105.74103.71209
Jun 10, 2024106.10106.82104.94106.00103.96523
Jun 7, 2024108.42108.78107.42107.42105.36470
Jun 6, 2024109.12109.22105.14105.60103.57235
Jun 5, 2024109.00109.70108.50108.50106.4275
Jun 4, 2024110.50110.66109.00109.00106.91227
Jun 3, 2024112.90113.92111.50111.50109.362,530
May 31, 2024113.06115.00111.00111.00108.8779
May 30, 2024114.12114.62114.12114.62112.42102
May 29, 2024117.08117.08117.08117.08114.83-
May 28, 2024117.54117.86117.20117.86115.60125
May 27, 2024117.24117.82117.24117.74115.4871
May 24, 2024113.52113.70113.52113.70111.5220
May 23, 2024116.58116.58115.20115.20112.9930
May 22, 2024116.32117.26116.32116.56114.32571
May 21, 2024119.90119.90118.80118.80116.5247
May 20, 2024121.48121.48117.52118.80116.52156
May 17, 2024119.32119.44118.96119.44117.15710
May 16, 2024117.16117.90117.16117.90115.6397
May 15, 2024124.12124.12117.28117.28115.03255
May 14, 2024121.58126.08121.58126.08123.661,001
May 13, 2024120.08123.84120.08121.84119.501,105
May 10, 2024124.02124.78122.70122.70120.3430
May 9, 2024121.02121.02121.02121.02118.70-
May 8, 2024122.14122.14119.32120.50118.19142
May 7, 2024121.24125.24121.02125.24122.83516
May 6, 2024119.58120.50119.30120.22117.91357
May 3, 2024117.08119.70115.86119.24116.95557
May 2, 2024110.50116.16110.02116.16113.93284
Apr 30, 2024116.88116.88112.76113.02110.85601
Apr 29, 2024109.80117.22109.80116.74114.50346
Apr 26, 2024107.30109.44106.96109.44107.3474
Apr 25, 2024107.06107.76105.00105.20103.18260
Apr 24, 2024108.82108.82105.18106.52104.47544
Apr 23, 2024105.04107.24104.88107.24105.18207
Apr 22, 2024106.50106.50103.20103.90101.9062
Apr 19, 2024104.52106.30103.86106.30104.26291
Apr 18, 2024107.16108.18104.86104.86102.85438
Apr 17, 2024107.80108.40107.80108.38106.30344
Apr 16, 2024112.60112.90107.94107.94105.87914
Apr 15, 2024116.10116.26114.12114.12111.93331
Apr 12, 2024121.42122.50114.92114.92112.711,078
Apr 11, 2024118.42119.80118.42119.80117.50121
Apr 10, 2024118.92120.00118.88119.36117.07152
Apr 9, 2024121.02122.20119.70119.70117.40237
Apr 8, 2024114.18121.64114.02121.64119.30134
Apr 5, 2024111.90113.40111.80111.80109.6568
Apr 4, 2024119.34119.78111.90111.90109.75571
Apr 3, 2024117.48118.00117.08118.00115.73627
Apr 2, 2024120.40120.62116.34116.34114.10179
Mar 28, 2024118.66121.28118.66121.28118.95560
Mar 27, 2024109.62118.42109.62118.28116.01889
Mar 26, 2024109.60110.82109.00109.00106.91405
Mar 25, 2024111.54111.66110.18111.00108.871,102
Mar 22, 2024115.54115.54112.34112.34110.18168
Mar 21, 2024114.02114.92114.02114.92112.71464
Mar 20, 2024110.50115.48110.50115.48113.26101
Mar 19, 2024114.98114.98111.22111.22109.08768
Mar 18, 2024111.92113.98111.92113.98111.79161
Mar 15, 2024109.42110.62108.38109.16107.06119
Mar 14, 2024 0.37 Dividend
Mar 14, 2024114.18114.18109.96109.96107.8569

Related Tickers

0QDS.IL Evonik Industries AG
21.66
+2.75%
 
AKUP.BE Akzo Nobel NV
20.60
+3.00%
 
2R7.F Azelis Group NV
17.70
-1.94%
 
1COV.DU Covestro AG
58.10
-0.82%
 
O4D.SG Oil-Dri Corporation of America
43.80
+1.39%
 
1COV.F Covestro AG
58.46
-0.14%
 
FLUOROCHEM.BO Gujarat Fluorochemicals Limited
3,812.95
-0.65%
 
BNN.DE BRAIN Biotech AG
2.4100
+0.42%
 
CLNz.XC
 
27V.F Avantium N.V.
1.6640
+0.48%