Canada markets open in 30 minutes

Albemarle Corporation (AMC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
120.50+1.26 (+1.06%)
As of 02:21PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024119.58120.50119.30120.50120.50325
May 03, 2024117.08119.70115.86119.24119.24557
May 02, 2024110.50116.16110.02116.16116.16284
Apr 30, 2024116.88116.88112.76113.02113.02601
Apr 29, 2024109.80117.22109.80116.74116.74346
Apr 26, 2024107.30109.44106.96109.44109.4474
Apr 25, 2024107.06107.76105.00105.20105.20260
Apr 24, 2024108.82108.82105.18106.52106.52544
Apr 23, 2024105.04107.24104.88107.24107.24207
Apr 22, 2024106.50106.50103.20103.90103.9062
Apr 19, 2024104.52106.30103.86106.30106.30291
Apr 18, 2024107.16108.18104.86104.86104.86438
Apr 17, 2024107.80108.40107.80108.38108.38344
Apr 16, 2024112.60112.90107.94107.94107.94914
Apr 15, 2024116.10116.26114.12114.12114.12331
Apr 12, 2024121.42122.50114.92114.92114.921,078
Apr 11, 2024118.42119.80118.42119.80119.80121
Apr 10, 2024118.92120.00118.88119.36119.36152
Apr 09, 2024121.02122.20119.70119.70119.70237
Apr 08, 2024114.18121.64114.02121.64121.64134
Apr 05, 2024111.90113.40111.80111.80111.8068
Apr 04, 2024119.34119.78111.90111.90111.90571
Apr 03, 2024117.48118.00117.08118.00118.00627
Apr 02, 2024120.40120.62116.34116.34116.34179
Mar 28, 2024118.66121.28118.66121.28121.28560
Mar 27, 2024109.62118.42109.62118.28118.28889
Mar 26, 2024109.60110.82109.00109.00109.00405
Mar 25, 2024111.54111.66110.18111.00111.001,102
Mar 22, 2024115.54115.54112.34112.34112.34168
Mar 21, 2024114.02114.92114.02114.92114.92464
Mar 20, 2024110.50115.48110.50115.48115.48101
Mar 19, 2024114.98114.98111.22111.22111.22768
Mar 18, 2024111.92113.98111.92113.98113.98161
Mar 15, 2024109.42110.62108.38109.16109.16119
Mar 14, 2024114.18114.18109.96109.96109.9669
Mar 14, 20240.4 Dividend
Mar 13, 2024114.00114.92112.90114.48114.0870
Mar 12, 2024114.44114.88112.14112.14111.75259
Mar 11, 2024108.92114.70108.36114.48114.08132
Mar 08, 2024111.68112.62108.96110.40110.01367
Mar 07, 2024109.62111.90108.48111.90111.51326
Mar 06, 2024102.14108.58100.54107.68107.30438
Mar 05, 2024112.18113.2898.9798.9798.62947
Mar 04, 2024131.90131.90123.24123.82123.39749
Mar 01, 2024128.50131.60128.50131.60131.14379
Feb 29, 2024121.50128.44121.50128.08127.63518
Feb 28, 2024119.00122.12118.60122.12121.69988
Feb 27, 2024111.66120.10111.66118.02117.61933
Feb 26, 2024111.64114.16110.48111.66111.27760
Feb 23, 2024109.00109.14107.96107.96107.58225
Feb 22, 2024109.34110.68109.34110.68110.29207
Feb 21, 2024106.00110.72106.00110.72110.33330
Feb 20, 2024114.74115.00106.00106.00105.63347
Feb 19, 2024114.48115.02114.38115.00114.601,315
Feb 16, 2024109.50115.80109.00114.66114.26283
Feb 15, 2024102.52111.46100.62109.26108.88993
Feb 14, 2024104.70105.82104.70105.02104.65520
Feb 13, 2024111.08111.50104.58105.12104.75212
Feb 12, 2024106.92113.10106.92113.02112.63562
Feb 09, 2024105.72105.72104.50105.36104.9975
Feb 08, 2024106.36106.36105.08106.14105.77352
Feb 07, 2024105.40107.10104.40107.10106.7389
Feb 06, 2024102.00103.84101.46103.84103.48541
Feb 05, 2024105.20105.42101.98101.98101.62534
Feb 02, 2024107.06107.60104.96106.28105.91590
Feb 01, 2024106.40108.78105.30105.30104.93155
Jan 31, 2024110.88110.88108.00108.00107.62385
Jan 30, 2024113.30113.58110.00111.64111.25127
Jan 29, 2024110.06110.30109.56109.66109.28230
Jan 26, 2024106.62109.10106.62109.10108.72135
Jan 25, 2024110.72110.80108.70108.70108.3251
Jan 24, 2024113.30114.30110.96112.42112.03246
Jan 23, 2024109.78116.58109.78112.80112.41449
Jan 22, 2024105.36110.02104.28110.02109.64735
Jan 19, 2024108.06108.86104.96104.96104.59448
Jan 18, 2024110.42110.42107.50107.50107.12251
Jan 17, 2024114.50115.28113.36113.36112.9617
Jan 16, 2024114.04115.20114.00115.20114.80110
Jan 15, 2024115.40115.40114.62114.92114.52112
Jan 12, 2024116.62117.50115.98115.98115.57170
Jan 11, 2024120.02121.40120.02120.52120.1099
Jan 10, 2024121.10121.90119.90119.92119.50327
Jan 09, 2024124.12124.66120.20122.66122.23245
Jan 08, 2024123.98124.00122.52123.72123.29458
Jan 05, 2024124.60124.60123.34123.68123.25140
Jan 04, 2024128.38128.66123.98123.98123.55271
Jan 03, 2024133.36133.36126.14126.56126.12215
Jan 02, 2024131.02136.52131.02135.64135.17402
Dec 29, 2023134.82135.52134.82135.16134.69564
Dec 28, 2023134.84136.06134.84135.50135.03201
Dec 27, 2023139.48139.48134.08134.72134.25523
Dec 22, 2023131.42138.94131.42136.28135.80343
Dec 21, 2023130.20132.46130.20131.72131.26350
Dec 20, 2023135.54135.68134.38134.38133.91112
Dec 19, 2023133.32136.50133.32135.40134.93309
Dec 18, 2023134.86134.86134.62134.62134.1512
Dec 15, 2023132.52137.08132.52136.12135.64538
Dec 14, 2023128.44133.16128.44133.16132.69799
Dec 14, 20230.4 Dividend
Dec 13, 2023118.62119.56118.62119.56118.742
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...