UK markets close in 4 hours 28 minutes

Albemarle Corp (AMC.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
117.00-0.44 (-0.37%)
As of 08:10AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024117.00117.00117.00117.00117.002
28 May 2024117.44117.44117.44117.44117.44-
27 May 2024117.24117.24117.24117.24117.24-
24 May 2024113.52113.52113.52113.52113.52-
23 May 2024116.60116.60116.60116.60116.60-
22 May 2024116.30116.30116.30116.30116.30-
21 May 2024119.22119.22119.22119.22119.22-
20 May 2024121.04121.04121.04121.04121.04-
17 May 2024118.54118.54118.54118.54118.54-
16 May 2024117.16117.16117.16117.16117.16-
15 May 2024124.12124.12124.12124.12124.12-
14 May 2024121.60121.60121.60121.60121.60-
13 May 2024120.06120.06120.06120.06120.06-
10 May 2024124.02124.02124.02124.02124.02-
09 May 2024121.16121.16121.16121.16121.162
08 May 2024122.12122.12122.12122.12122.12-
07 May 2024121.28121.28121.28121.28121.28-
06 May 2024119.98119.98118.10118.10118.1027
03 May 2024117.08117.08117.08117.08117.08-
02 May 2024109.92109.92109.92109.92109.92-
30 Apr 2024116.58116.58116.58116.58116.58-
29 Apr 2024109.14109.14109.14109.14109.14-
26 Apr 2024107.28107.28107.28107.28107.28-
25 Apr 2024107.06107.06107.06107.06107.06-
24 Apr 2024108.18108.18108.18108.18108.18-
23 Apr 2024105.06105.94105.06105.94105.9450
22 Apr 2024106.02106.02106.02106.02106.02-
19 Apr 2024104.48104.48104.48104.48104.48-
18 Apr 2024107.16107.16104.92104.92104.923
17 Apr 2024107.80107.80107.80107.80107.80-
16 Apr 2024113.02113.02109.92109.92109.92100
15 Apr 2024115.52115.52115.52115.52115.52-
12 Apr 2024121.40121.40121.40121.40121.40-
11 Apr 2024118.42118.42118.42118.42118.42-
10 Apr 2024118.92118.92118.92118.92118.92-
09 Apr 2024121.02121.02121.02121.02121.02-
08 Apr 2024113.52113.52113.52113.52113.52-
05 Apr 2024111.90111.90111.90111.90111.90-
04 Apr 2024118.64118.64118.64118.64118.64-
03 Apr 2024116.80116.80116.80116.80116.8074
02 Apr 2024120.40120.40120.40120.40120.40-
28 Mar 2024118.72118.72118.72118.72118.72-
27 Mar 2024109.62109.62109.62109.62109.62-
26 Mar 2024109.02109.02109.02109.02109.02-
25 Mar 2024111.54111.54111.54111.54111.54-
22 Mar 2024114.92114.92114.92114.92114.92-
21 Mar 2024114.02114.02114.02114.02114.02-
20 Mar 2024110.50110.50110.50110.50110.50-
19 Mar 2024114.32114.32114.32114.32114.32-
18 Mar 2024111.92111.92111.92111.92111.92-
15 Mar 2024109.38109.38109.38109.38109.38-
14 Mar 2024114.18114.18114.18114.18114.18-
14 Mar 20240.4 Dividend
13 Mar 2024114.02114.02113.82113.82113.4220
12 Mar 2024113.82113.82113.82113.82113.42-
11 Mar 2024108.92108.92108.92108.92108.54-
08 Mar 2024111.68111.68111.68111.68111.29-
07 Mar 2024108.74108.74108.74108.74108.36-
06 Mar 2024102.12106.94102.12106.94106.5619
05 Mar 2024112.78112.78112.78112.78112.38-
04 Mar 2024131.06131.06122.72122.72122.2910
01 Mar 2024127.76131.54127.76131.54131.083
29 Feb 2024121.76121.76121.76121.76121.33-
28 Feb 2024119.00122.88119.00122.88122.453
27 Feb 2024111.66111.66111.66111.66111.27-
26 Feb 2024111.04111.04111.04111.04110.65-
23 Feb 2024109.00109.00109.00109.00108.62-
22 Feb 2024109.34109.34109.34109.34108.96-
21 Feb 2024105.68105.68105.68105.68105.31-
20 Feb 2024114.90114.90114.90114.90114.50-
19 Feb 2024114.02114.02114.02114.02113.62-
16 Feb 2024110.80110.80110.80110.80110.41-
15 Feb 2024101.82101.82101.82101.82101.46-
14 Feb 2024104.70104.70104.70104.70104.33-
13 Feb 2024111.10111.10105.30105.30104.9331
12 Feb 2024106.92108.72106.92108.72108.343
09 Feb 2024105.72105.72105.72105.72105.35-
08 Feb 2024106.40106.40106.40106.40106.03-
07 Feb 2024105.34105.34105.34105.34104.97-
06 Feb 2024101.44104.48101.44104.48104.114
05 Feb 2024105.30105.30105.30105.30104.93-
02 Feb 2024107.08107.08106.68106.68106.312
01 Feb 2024106.40106.40106.40106.40106.03-
31 Jan 2024110.92110.92110.92110.92110.53-
30 Jan 2024113.28113.28113.28113.28112.88-
29 Jan 2024110.06110.06110.06110.06109.67-
26 Jan 2024107.24107.24107.24107.24106.86-
25 Jan 2024110.72110.72110.72110.72110.33-
24 Jan 2024113.24113.24113.24113.24112.84-
23 Jan 2024110.02110.02110.02110.02109.63-
22 Jan 2024105.36105.36105.36105.36104.99-
19 Jan 2024108.06108.06108.06108.06107.68-
18 Jan 2024110.42110.42106.80106.80106.4210
17 Jan 2024114.46114.46114.46114.46114.06-
16 Jan 2024114.04114.04114.04114.04113.64-
15 Jan 2024116.62116.62116.62116.62116.21-
12 Jan 2024116.62116.62116.62116.62116.21-
11 Jan 2024120.02120.02117.34117.34116.9331
10 Jan 2024121.12121.12120.90120.90120.486
09 Jan 2024124.22124.22124.22124.22123.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...