UK markets closed

Albemarle Corp (AMC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
118.82-3.24 (-2.65%)
As of 03:39PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024122.24122.24118.82118.82118.82100
07 May 2024121.20122.06121.06122.06122.0692
06 May 2024119.66120.38118.86120.08120.0833
03 May 2024117.14121.02116.50121.02121.02380
02 May 2024110.02115.58107.60115.58115.5855
30 Apr 2024116.72116.72111.96112.48112.4820
29 Apr 2024109.52116.80109.52116.14116.14510
26 Apr 2024107.38109.94107.28109.94109.9495
25 Apr 2024107.18107.18105.52105.52105.52-
24 Apr 2024108.28108.28105.84105.84105.84130
23 Apr 2024105.20107.62105.20107.62107.6211
22 Apr 2024106.12106.12102.98102.98102.98320
19 Apr 2024104.66106.24104.20105.40105.40164
18 Apr 2024107.26107.88104.12105.02105.02407
17 Apr 2024107.90108.38107.90108.06108.0654
16 Apr 2024112.96112.96107.82107.82107.82514
15 Apr 2024115.62116.38112.88112.88112.88143
12 Apr 2024121.52122.28115.36115.36115.36390
11 Apr 2024118.52121.42118.00120.52120.52148
10 Apr 2024119.02120.86118.84120.86120.8640
09 Apr 2024121.12121.88119.18119.18119.18240
08 Apr 2024113.62115.00113.62115.00115.00138
05 Apr 2024112.00113.50111.76113.50113.50200
04 Apr 2024118.74119.88118.74119.88119.8824
03 Apr 2024116.92117.18116.54116.54116.54359
02 Apr 2024120.50121.32118.10118.10118.10245
28 Mar 2024119.60120.06119.12120.06120.06425
27 Mar 2024109.72118.18109.72118.18118.18108
26 Mar 2024109.12111.30109.12111.30111.30900
25 Mar 2024111.64111.64109.94109.94109.947
22 Mar 2024115.02115.02111.90111.90111.90-
21 Mar 2024114.12115.80114.12115.80115.80244
20 Mar 2024110.86113.78110.86113.78113.78140
19 Mar 2024114.42114.60111.06111.06111.06160
18 Mar 2024112.02115.02112.02114.30114.3091
15 Mar 2024109.54110.60108.26109.02109.0271
14 Mar 2024114.20114.20110.94112.04112.04173
14 Mar 20240.4 Dividend
13 Mar 2024114.10115.82112.46114.48114.08155
12 Mar 2024113.92115.78111.28113.74113.34392
11 Mar 2024108.84114.42108.84114.42114.02105
08 Mar 2024111.76113.32108.34108.34107.96498
07 Mar 2024108.84111.44108.14111.44111.05535
06 Mar 2024102.64109.26100.66109.26108.88470
05 Mar 2024111.88114.1899.7499.7499.391,388
04 Mar 2024131.04131.58122.52122.52122.09715
01 Mar 2024128.00131.46128.00131.46131.0098
29 Feb 2024121.98127.74121.98127.74127.29235
28 Feb 2024119.04122.94118.74121.44121.02758
27 Feb 2024111.76119.56111.76119.56119.14152
26 Feb 2024111.52112.60110.96112.16111.77717
23 Feb 2024109.08109.44107.86107.86107.48486
22 Feb 2024109.46110.28109.46110.28109.89150
21 Feb 2024105.78108.78105.78108.78108.405
20 Feb 2024114.84114.84105.28106.18105.811,052
19 Feb 2024114.12115.00114.12114.92114.52582
16 Feb 2024109.60115.52108.90113.68113.28330
15 Feb 2024102.12112.90101.40109.66109.281,085
14 Feb 2024104.76104.76104.76104.76104.39-
13 Feb 2024111.20111.20104.14104.14103.78692
12 Feb 2024107.04112.90107.04112.48112.09728
09 Feb 2024106.18107.30105.02107.30106.9369
08 Feb 2024106.50106.50105.90105.90105.5375
07 Feb 2024105.42106.78105.24106.78106.4129
06 Feb 2024101.54103.78101.54103.78103.42153
05 Feb 2024105.40105.40102.00102.00101.64589
02 Feb 2024107.18107.18104.92105.54105.17630
01 Feb 2024106.50107.88104.98104.98104.61249
31 Jan 2024110.98111.12109.54109.54109.16500
30 Jan 2024113.40113.84110.40110.96110.57253
29 Jan 2024110.16110.34109.12109.30108.9225
26 Jan 2024107.12111.56107.12111.56111.17480
25 Jan 2024110.82111.26110.82111.26110.8726
24 Jan 2024113.40114.28111.44111.44111.0530
23 Jan 2024109.88113.40109.88113.28112.88230
22 Jan 2024105.44109.28103.86109.28108.90267
19 Jan 2024108.18108.96103.88103.94103.583,085
18 Jan 2024110.52111.84108.60108.60108.2250
17 Jan 2024114.60115.38113.60115.38114.9875
16 Jan 2024114.14114.60113.98114.60114.20-
15 Jan 2024115.08115.08114.50114.50114.10148
12 Jan 2024116.72118.08115.46115.66115.26535
11 Jan 2024120.12121.66120.12121.66121.2366
10 Jan 2024121.22121.36119.46121.36120.9475
09 Jan 2024124.24124.80120.58120.58120.1613
08 Jan 2024123.88123.88122.54123.82123.3950
05 Jan 2024124.28124.28123.40123.40122.97215
04 Jan 2024128.48129.00123.74123.74123.31136
03 Jan 2024133.46133.46127.64127.64127.19-
02 Jan 2024131.12131.50130.32130.32129.86200
29 Dec 2023134.92135.14134.68134.74134.27211
28 Dec 2023134.94136.12134.66134.76134.29189
27 Dec 2023138.60138.90138.46138.90138.4124
22 Dec 2023131.50138.44131.50138.44137.9650
21 Dec 2023130.36132.26130.36132.26131.80426
20 Dec 2023136.26136.26136.26136.26135.785
19 Dec 2023133.42135.36133.42135.36134.89193
18 Dec 2023134.96135.06133.30134.04133.5740
15 Dec 2023132.62136.92132.62135.14134.67164
14 Dec 2023129.14133.34129.14131.98131.52599
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...