Frankfurt - Delayed Quote EUR
Albemarle Corporation (AMC0.F)
24.40
+0.20
+(0.83%)
As of 3:29:01 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 95 |
| Apr 23, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| Apr 22, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - |
| Apr 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Apr 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 14, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | - |
| Apr 11, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | - |
| Apr 10, 2025 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | - |
| Apr 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 95 |
| Apr 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Apr 7, 2025 | 26.40 | 29.60 | 26.40 | 29.60 | 29.60 | 4 |
| Apr 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Apr 3, 2025 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | - |
| Apr 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Apr 1, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Mar 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Mar 28, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | - |
| Mar 27, 2025 | 33.20 | 33.20 | 32.40 | 32.40 | 32.40 | - |
| Mar 26, 2025 | 33.80 | 33.80 | 32.80 | 32.80 | 32.80 | - |
| Mar 25, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | - |
| Mar 24, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | - |
| Mar 21, 2025 | 33.20 | 33.40 | 33.00 | 33.00 | 33.00 | - |
| Mar 20, 2025 | 34.00 | 34.20 | 33.80 | 33.80 | 33.80 | 27 |
| Mar 19, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.80 | - |
| Mar 18, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Mar 17, 2025 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | - |
| Mar 14, 2025 | 31.40 | 32.00 | 31.20 | 32.00 | 32.00 | - |
| Mar 13, 2025 | 31.40 | 32.00 | 31.20 | 32.00 | 32.00 | - |
| Mar 12, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - |
| Mar 11, 2025 | 32.80 | 32.80 | 32.00 | 32.00 | 32.00 | - |
| Mar 10, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - |
| Mar 7, 2025 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - |
| Mar 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Mar 5, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| Mar 4, 2025 | 31.60 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| Mar 3, 2025 | 34.40 | 34.40 | 34.00 | 34.00 | 34.00 | - |
| Feb 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 27, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | - |
| Feb 26, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Feb 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Feb 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Feb 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Feb 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Feb 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 17, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 14, 2025 | 0.79682165 Dividend | |||||
| Feb 14, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - |
| Feb 13, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 33.89 | - |
| Feb 12, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 33.89 | - |
| Feb 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 33.50 | - |
| Feb 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.48 | - |
| Feb 7, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 34.87 | - |
| Feb 6, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.06 | - |
| Feb 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 35.65 | - |
| Feb 4, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 35.06 | - |
| Feb 3, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 36.43 | - |
| Jan 31, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 37.01 | - |
| Jan 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 36.82 | - |
| Jan 29, 2025 | 38.00 | 38.00 | 37.80 | 38.00 | 37.01 | - |
| Jan 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.79 | - |
| Jan 27, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 37.40 | - |
| Jan 24, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 37.79 | - |
| Jan 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 37.98 | - |
| Jan 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.54 | - |
| Jan 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 40.71 | - |
| Jan 20, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 40.52 | - |
| Jan 17, 2025 | 40.60 | 40.80 | 40.60 | 40.80 | 39.74 | - |
| Jan 16, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.13 | - |
| Jan 15, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 38.76 | - |
| Jan 14, 2025 | 40.00 | 40.00 | 39.80 | 40.00 | 38.96 | - |
| Jan 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.40 | - |
| Jan 10, 2025 | 38.60 | 38.60 | 38.40 | 38.60 | 37.59 | - |
| Jan 9, 2025 | 38.60 | 38.60 | 38.40 | 38.40 | 37.40 | - |
| Jan 8, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 38.18 | - |
| Jan 7, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 37.98 | - |
| Jan 6, 2025 | 38.20 | 38.20 | 38.00 | 38.00 | 37.01 | - |
| Jan 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.62 | - |
| Jan 2, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 36.43 | - |
| Dec 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.01 | - |
| Dec 27, 2024 | 38.20 | 38.20 | 38.00 | 38.00 | 37.01 | - |
| Dec 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.40 | - |
| Dec 20, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 37.40 | - |
| Dec 19, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.18 | - |
| Dec 18, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.74 | - |
| Dec 17, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.32 | - |
| Dec 16, 2024 | 41.20 | 41.40 | 41.20 | 41.40 | 40.32 | - |
| Dec 13, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.69 | - |
| Dec 12, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 41.88 | 5 |
| Dec 11, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 41.69 | - |
| Dec 10, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 43.44 | - |
| Dec 9, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.69 | - |
| Dec 6, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 40.71 | - |
| Dec 5, 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 40.91 | - |
| Dec 4, 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 43.63 | - |
| Dec 3, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.83 | - |
| Dec 2, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 42.66 | - |
| Nov 29, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 42.46 | - |
| Nov 28, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.46 | - |
| Nov 27, 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 42.66 | - |
| Nov 26, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.83 | - |
| Nov 25, 2024 | 44.20 | 44.20 | 44.00 | 44.00 | 42.85 | - |
| Nov 22, 2024 | 44.40 | 44.80 | 44.40 | 44.80 | 43.63 | - |
| Nov 21, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 43.44 | - |
| Nov 20, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 42.46 | - |
| Nov 19, 2024 | 42.60 | 42.80 | 42.60 | 42.60 | 41.49 | - |
| Nov 18, 2024 | 42.80 | 42.80 | 42.60 | 42.60 | 41.49 | - |
| Nov 15, 2024 | 0.79682165 Dividend | |||||
| Nov 15, 2024 | 43.00 | 43.00 | 42.80 | 43.00 | 41.88 | - |
| Nov 14, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 43.14 | - |
| Nov 13, 2024 | 42.60 | 42.80 | 42.60 | 42.60 | 40.66 | - |
| Nov 12, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 43.14 | 30 |
| Nov 11, 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 40.09 | - |
| Nov 8, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.51 | - |
| Nov 7, 2024 | 40.60 | 40.60 | 40.40 | 40.40 | 38.56 | - |
| Nov 6, 2024 | 41.40 | 41.40 | 41.20 | 41.40 | 39.51 | - |
| Nov 5, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.13 | - |
| Nov 4, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.18 | - |
| Nov 1, 2024 | 39.00 | 40.20 | 39.00 | 40.20 | 38.37 | - |
| Oct 31, 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 37.80 | - |
| Oct 30, 2024 | 40.20 | 40.60 | 40.20 | 40.60 | 38.75 | - |
| Oct 29, 2024 | 40.40 | 41.00 | 40.40 | 41.00 | 39.13 | - |
| Oct 28, 2024 | 39.40 | 41.00 | 39.40 | 41.00 | 39.13 | - |
| Oct 25, 2024 | 39.20 | 39.40 | 39.20 | 39.20 | 37.41 | - |
| Oct 24, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.41 | - |
| Oct 23, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 38.37 | - |
| Oct 22, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.41 | - |
| Oct 21, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 37.41 | - |
| Oct 18, 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 37.60 | - |
| Oct 17, 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 38.94 | - |
| Oct 16, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 37.80 | - |
| Oct 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 38.94 | - |
| Oct 14, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.51 | - |
| Oct 11, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 39.90 | - |
| Oct 10, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 39.51 | - |
| Oct 9, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 38.94 | - |
| Oct 8, 2024 | 41.80 | 42.00 | 41.80 | 42.00 | 40.09 | - |
| Oct 7, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.13 | - |
| Oct 4, 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 37.22 | - |
| Oct 3, 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 36.84 | 3 |
| Oct 2, 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 36.84 | - |
| Oct 1, 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 36.84 | - |
| Sep 30, 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 37.03 | - |
| Sep 27, 2024 | 38.60 | 38.60 | 38.40 | 38.40 | 36.65 | - |
| Sep 26, 2024 | 36.00 | 36.20 | 36.00 | 36.00 | 34.36 | - |
| Sep 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.31 | - |
| Sep 24, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.93 | - |
| Sep 23, 2024 | 39.40 | 39.40 | 35.60 | 35.80 | 34.17 | 5 |
| Sep 20, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.12 | - |
| Sep 19, 2024 | 35.60 | 35.60 | 35.40 | 35.60 | 33.98 | - |
| Sep 18, 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 35.31 | - |
| Sep 17, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.12 | - |
| Sep 16, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.74 | - |
| Sep 13, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34.93 | - |
| Sep 12, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.07 | - |
| Sep 11, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.07 | - |
| Sep 10, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 31.88 | - |
| Sep 9, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.50 | - |
| Sep 6, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.02 | - |
| Sep 5, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.41 | - |
| Sep 4, 2024 | 35.20 | 35.20 | 35.00 | 35.20 | 33.60 | - |
| Sep 3, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.12 | - |
| Sep 2, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.12 | - |
| Aug 30, 2024 | 37.40 | 41.40 | 37.40 | 37.60 | 35.89 | 3 |
| Aug 29, 2024 | 36.00 | 41.20 | 36.00 | 41.20 | 39.32 | 27 |
| Aug 28, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 34.74 | - |
| Aug 27, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.55 | - |
| Aug 26, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 35.12 | - |
| Aug 23, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 33.98 | - |
| Aug 22, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 34.55 | - |
| Aug 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.41 | - |
| Aug 20, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.02 | - |
| Aug 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.07 | - |
| Aug 16, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.07 | - |
| Aug 15, 2024 | 0.79686564 Dividend | |||||
| Aug 15, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 30.92 | - |
| Aug 14, 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 31.20 | - |
| Aug 13, 2024 | 33.60 | 36.80 | 33.60 | 36.80 | 34.18 | 30 |
| Aug 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.50 | - |
| Aug 9, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 32.69 | - |
| Aug 8, 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 32.13 | - |
| Aug 7, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 32.32 | - |
| Aug 6, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 33.25 | - |
| Aug 5, 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 34.18 | - |
| Aug 2, 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 36.22 | - |
| Aug 1, 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 36.59 | - |
| Jul 31, 2024 | 39.20 | 39.20 | 39.00 | 39.00 | 36.22 | - |
| Jul 30, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 36.40 | - |
| Jul 29, 2024 | 39.20 | 39.40 | 39.20 | 39.40 | 36.59 | - |
| Jul 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.03 | - |
| Jul 25, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.03 | - |
| Jul 24, 2024 | 39.00 | 39.00 | 38.80 | 38.80 | 36.03 | - |
| Jul 23, 2024 | 39.40 | 39.60 | 39.40 | 39.60 | 36.78 | - |
| Jul 22, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 36.03 | - |
| Jul 19, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 36.59 | - |
| Jul 18, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 36.96 | - |
| Jul 17, 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 37.70 | - |
| Jul 16, 2024 | 40.20 | 40.20 | 40.00 | 40.20 | 37.33 | - |
| Jul 15, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 37.89 | - |
| Jul 12, 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 37.70 | - |
| Jul 11, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 37.70 | 15 |
| Jul 10, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 38.82 | 100 |
| Jul 9, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 38.63 | - |
| Jul 8, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 38.63 | - |
| Jul 5, 2024 | 41.80 | 46.00 | 41.60 | 41.60 | 38.63 | 15 |
| Jul 4, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 38.82 | - |
| Jul 3, 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 37.89 | - |
| Jul 2, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 38.26 | - |
| Jul 1, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 38.26 | - |
| Jun 28, 2024 | 41.00 | 41.00 | 40.80 | 41.00 | 38.08 | - |
| Jun 27, 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 39.00 | - |
| Jun 26, 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 36.96 | - |
| Jun 25, 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 37.15 | - |
| Jun 24, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 38.26 | - |
| Jun 21, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 37.15 | - |
| Jun 20, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 38.63 | - |
| Jun 19, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 38.63 | - |
| Jun 18, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 39.00 | - |
| Jun 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 39.93 | - |
| Jun 14, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 41.42 | - |
| Jun 13, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 42.16 | - |
| Jun 12, 2024 | 46.00 | 46.00 | 45.60 | 45.60 | 42.35 | - |
| Jun 11, 2024 | 45.80 | 46.00 | 45.80 | 46.00 | 42.72 | - |
| Jun 10, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 42.91 | - |
| Jun 7, 2024 | 46.40 | 46.80 | 46.40 | 46.80 | 43.46 | - |
| Jun 6, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 43.46 | - |
| Jun 5, 2024 | 46.60 | 46.80 | 46.60 | 46.60 | 43.28 | - |
| Jun 4, 2024 | 47.20 | 47.40 | 47.20 | 47.40 | 44.02 | - |
| Jun 3, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 44.76 | - |
| May 31, 2024 | 48.60 | 48.60 | 48.20 | 48.20 | 44.76 | - |
| May 30, 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 44.95 | - |
| May 29, 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 46.43 | - |
| May 28, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 46.06 | - |
| May 27, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 46.25 | - |
| May 24, 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 44.95 | - |
| May 23, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 45.69 | - |
| May 22, 2024 | 49.40 | 49.60 | 49.40 | 49.60 | 46.06 | - |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 46.43 | - |
| May 20, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 47.36 | - |
| May 17, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 46.90 | - |
| May 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 46.06 | - |
| May 15, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 48.29 | - |
| May 14, 2024 | 0.75259286 Dividend | |||||
| May 14, 2024 | 51.75 | 51.75 | 51.60 | 51.60 | 47.92 | - |
| May 13, 2024 | 51.45 | 51.45 | 51.30 | 51.30 | 46.85 | - |
| May 10, 2024 | 52.75 | 52.75 | 52.70 | 52.70 | 48.13 | - |
| May 9, 2024 | 51.80 | 52.00 | 51.80 | 51.80 | 47.30 | - |
| May 8, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 47.67 | - |
| May 7, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 47.30 | - |
| May 6, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 46.57 | - |
| May 3, 2024 | 50.20 | 50.20 | 49.90 | 49.90 | 45.57 | - |
| May 2, 2024 | 49.10 | 49.20 | 49.00 | 49.20 | 44.93 | - |
| Apr 30, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 46.03 | - |
| Apr 29, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 43.29 | - |
| Apr 26, 2024 | 47.00 | 47.10 | 47.00 | 47.10 | 43.01 | - |
| Apr 25, 2024 | 47.00 | 47.10 | 47.00 | 47.10 | 43.01 | - |
| Apr 24, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 42.83 | - |
Related Tickers
SAO.MU Sasol Ltd
3.0800
-1.28%
9B2.F PCC Exol S.A.
0.5120
+2.40%
SADHNANIQ.BO Sadhana Nitro Chem Limited
22.57
-2.00%
AFE.JO AECI Ltd
9,948.00
+1.87%
GVDBF Givaudan SA
4,550.00
+8.33%
CLNz.XC
SIKB.SG Sika AG
20.80
0.00%
COIHY Croda International Plc
20.02
+2.82%
DSFIRa.XC
3C1.MU Carbios SA
6.54
+0.77%