Canada markets open in 1 hour 14 minutes

Albemarle Corp (AMC.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
92.76-0.02 (-0.02%)
As of 08:00AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202492.7692.7692.7692.7692.7615
Jun 19, 202492.7892.7892.7892.7892.78-
Jun 18, 202494.0194.0194.0194.0194.01-
Jun 17, 202497.0497.0494.0194.0194.0115
Jun 14, 2024100.52100.52100.52100.52100.52-
Jun 14, 20240.4 Dividend
Jun 13, 2024103.02103.02103.02103.02102.62-
Jun 12, 2024106.02106.02106.02106.02105.61-
Jun 11, 2024105.52106.14105.52106.10105.6920
Jun 10, 2024105.78106.56105.78106.56106.155
Jun 07, 2024108.34108.34108.34108.34107.92-
Jun 06, 2024108.64108.64108.64108.64108.22-
Jun 05, 2024108.94108.94108.94108.94108.52-
Jun 04, 2024110.02110.02110.02110.02109.59-
Jun 03, 2024111.02111.02111.02111.02110.59-
May 31, 2024113.00113.00113.00113.00112.56-
May 30, 2024114.02114.02114.02114.02113.58-
May 29, 2024117.00117.00117.00117.00116.55-
May 28, 2024117.44117.44117.44117.44116.98-
May 27, 2024117.24117.24117.24117.24116.78-
May 24, 2024113.52113.52113.52113.52113.08-
May 23, 2024116.60116.60116.60116.60116.15-
May 22, 2024116.30116.30116.30116.30115.85-
May 21, 2024119.22119.22119.22119.22118.76-
May 20, 2024121.04121.04121.04121.04120.57-
May 17, 2024118.54118.54118.54118.54118.08-
May 16, 2024117.16117.16117.16117.16116.71-
May 15, 2024124.12124.12124.12124.12123.64-
May 14, 2024121.60121.60121.60121.60121.13-
May 13, 2024120.06120.06120.06120.06119.59-
May 10, 2024124.02124.02124.02124.02123.54-
May 09, 2024121.16121.16121.16121.16120.692
May 08, 2024122.12122.12122.12122.12121.65-
May 07, 2024121.28121.28121.28121.28120.81-
May 06, 2024119.98119.98118.10118.10117.6427
May 03, 2024117.08117.08117.08117.08116.63-
May 02, 2024109.92109.92109.92109.92109.49-
Apr 30, 2024116.58116.58116.58116.58116.13-
Apr 29, 2024109.14109.14109.14109.14108.72-
Apr 26, 2024107.28107.28107.28107.28106.86-
Apr 25, 2024107.06107.06107.06107.06106.64-
Apr 24, 2024108.18108.18108.18108.18107.76-
Apr 23, 2024105.06105.94105.06105.94105.5350
Apr 22, 2024106.02106.02106.02106.02105.61-
Apr 19, 2024104.48104.48104.48104.48104.07-
Apr 18, 2024107.16107.16104.92104.92104.513
Apr 17, 2024107.80107.80107.80107.80107.38-
Apr 16, 2024113.02113.02109.92109.92109.49100
Apr 15, 2024115.52115.52115.52115.52115.07-
Apr 12, 2024121.40121.40121.40121.40120.93-
Apr 11, 2024118.42118.42118.42118.42117.96-
Apr 10, 2024118.92118.92118.92118.92118.46-
Apr 09, 2024121.02121.02121.02121.02120.55-
Apr 08, 2024113.52113.52113.52113.52113.08-
Apr 05, 2024111.90111.90111.90111.90111.47-
Apr 04, 2024118.64118.64118.64118.64118.18-
Apr 03, 2024116.80116.80116.80116.80116.3574
Apr 02, 2024120.40120.40120.40120.40119.93-
Mar 28, 2024118.72118.72118.72118.72118.26-
Mar 27, 2024109.62109.62109.62109.62109.19-
Mar 26, 2024109.02109.02109.02109.02108.60-
Mar 25, 2024111.54111.54111.54111.54111.11-
Mar 22, 2024114.92114.92114.92114.92114.47-
Mar 21, 2024114.02114.02114.02114.02113.58-
Mar 20, 2024110.50110.50110.50110.50110.07-
Mar 19, 2024114.32114.32114.32114.32113.88-
Mar 18, 2024111.92111.92111.92111.92111.49-
Mar 15, 2024109.38109.38109.38109.38108.96-
Mar 14, 2024114.18114.18114.18114.18113.74-
Mar 14, 20240.4 Dividend
Mar 13, 2024114.02114.02113.82113.82112.9820
Mar 12, 2024113.82113.82113.82113.82112.98-
Mar 11, 2024108.92108.92108.92108.92108.12-
Mar 08, 2024111.68111.68111.68111.68110.86-
Mar 07, 2024108.74108.74108.74108.74107.94-
Mar 06, 2024102.12106.94102.12106.94106.1519
Mar 05, 2024112.78112.78112.78112.78111.95-
Mar 04, 2024131.06131.06122.72122.72121.8110
Mar 01, 2024127.76131.54127.76131.54130.573
Feb 29, 2024121.76121.76121.76121.76120.86-
Feb 28, 2024119.00122.88119.00122.88121.973
Feb 27, 2024111.66111.66111.66111.66110.84-
Feb 26, 2024111.04111.04111.04111.04110.22-
Feb 23, 2024109.00109.00109.00109.00108.20-
Feb 22, 2024109.34109.34109.34109.34108.53-
Feb 21, 2024105.68105.68105.68105.68104.90-
Feb 20, 2024114.90114.90114.90114.90114.05-
Feb 19, 2024114.02114.02114.02114.02113.18-
Feb 16, 2024110.80110.80110.80110.80109.98-
Feb 15, 2024101.82101.82101.82101.82101.07-
Feb 14, 2024104.70104.70104.70104.70103.93-
Feb 13, 2024111.10111.10105.30105.30104.5231
Feb 12, 2024106.92108.72106.92108.72107.923
Feb 09, 2024105.72105.72105.72105.72104.94-
Feb 08, 2024106.40106.40106.40106.40105.61-
Feb 07, 2024105.34105.34105.34105.34104.56-
Feb 06, 2024101.44104.48101.44104.48103.714
Feb 05, 2024105.30105.30105.30105.30104.52-
Feb 02, 2024107.08107.08106.68106.68105.892
Feb 01, 2024106.40106.40106.40106.40105.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...