Frankfurt - Delayed Quote
EUR
Albemarle Corporation (AMC.F)
90.48
+0.42
(+0.47%)
At close: November 6 at 4:54:41 PM GMT+1
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
Nov 5, 2026
86.36
90.22
86.36
90.06
90.06
425
Nov 4, 2026
81.26
83.92
81.26
83.92
83.92
13
Nov 3, 2026
80.60
80.60
80.60
80.60
80.60
-
Nov 2, 2026
81.84
82.34
81.72
82.34
82.34
421
Oct 30, 2026
83.04
83.04
81.62
81.62
81.62
500
Oct 29, 2026
85.00
85.82
84.00
84.00
84.00
1,939
Oct 28, 2026
88.26
88.26
86.14
86.96
86.96
685
Oct 27, 2026
83.72
89.28
83.72
89.28
89.28
146
Oct 26, 2026
83.94
85.14
83.94
85.14
85.14
912
Oct 23, 2026
82.14
84.14
82.14
84.14
84.14
460
Oct 22, 2026
82.28
82.28
82.16
82.16
82.16
400
Oct 21, 2026
84.86
84.86
83.50
83.50
83.50
125
Oct 20, 2026
84.66
85.64
84.66
85.64
85.64
166
Oct 19, 2026
85.68
86.64
85.68
85.74
85.74
140
Oct 16, 2026
87.56
87.56
86.98
86.98
86.98
85
Oct 15, 2026
86.58
87.10
86.58
87.10
87.10
200
Oct 14, 2026
88.06
90.90
88.06
90.90
90.90
175
Oct 13, 2026
87.32
87.50
87.30
87.30
87.30
244
Oct 12, 2026
87.02
88.14
87.02
87.98
87.98
57
Oct 9, 2026
90.82
91.00
90.82
91.00
91.00
50
Oct 8, 2026
92.14
92.18
92.00
92.00
92.00
214
Oct 7, 2026
93.96
93.96
92.20
92.20
92.20
1,151
Oct 6, 2026
93.04
93.68
93.04
93.06
93.06
120
Oct 5, 2026
93.58
93.58
92.86
92.86
92.86
3
Oct 2, 2026
93.18
94.10
93.18
94.10
94.10
4
Oct 1, 2026
93.54
93.54
91.38
91.38
91.38
922
Sep 30, 2026
94.64
94.98
93.62
93.62
93.62
55
Sep 29, 2026
93.96
94.50
93.96
94.50
94.50
35
Sep 28, 2026
94.78
94.78
93.84
93.84
93.84
15
Sep 25, 2026
95.06
95.06
95.06
95.06
95.06
-
Sep 24, 2026
97.70
97.70
97.50
97.50
97.50
5
Sep 23, 2026
100.90
101.15
99.42
99.42
99.42
285
Sep 22, 2026
98.42
100.00
98.42
99.82
99.82
335
Sep 21, 2026
97.80
100.10
97.80
98.30
98.30
122
Sep 18, 2026
99.08
100.45
97.54
97.54
97.54
493
Sep 17, 2026
95.96
100.90
95.96
100.90
100.90
330
Sep 16, 2026
98.56
99.66
95.96
95.96
95.96
20
Sep 15, 2026
99.04
99.04
99.00
99.00
99.00
25
Sep 14, 2026
100.75
101.65
99.16
99.16
99.16
211
Sep 11, 2026
0.36793402
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
102.75
104.40
102.75
104.40
104.40
42
Sep 10, 2026
108.05
108.30
108.05
108.30
107.89
92
Sep 9, 2026
111.10
112.00
107.10
107.10
106.69
109
Sep 8, 2026
108.05
108.05
108.05
108.05
107.64
-
Sep 7, 2026
107.70
108.60
105.00
105.00
104.60
113
Sep 4, 2026
113.70
113.70
108.45
108.45
108.04
817
Sep 3, 2026
117.65
118.30
117.65
118.30
117.85
320
Sep 2, 2026
115.20
115.20
115.00
115.00
114.56
100
Sep 1, 2026
116.10
116.10
113.00
114.35
113.92
20
Aug 31, 2026
118.35
118.35
115.00
115.00
114.56
97
Aug 28, 2026
117.45
118.00
117.45
118.00
117.55
50
Aug 27, 2026
115.30
115.35
115.20
115.35
114.91
70
Aug 26, 2026
114.95
114.95
113.75
113.75
113.32
550
Aug 25, 2026
119.00
119.00
114.85
114.85
114.42
31
Aug 24, 2026
122.65
123.70
120.70
120.70
120.24
726
Aug 21, 2026
116.85
122.20
116.85
122.00
121.54
73
Aug 20, 2026
115.35
115.35
115.35
115.35
114.91
-
Aug 19, 2026
113.10
115.70
113.10
115.70
115.26
40
Aug 18, 2026
114.55
114.55
114.25
114.25
113.82
40
Aug 17, 2026
118.70
119.00
114.65
114.75
114.32
500
Aug 14, 2026
113.10
118.20
113.10
117.65
117.20
414
Aug 13, 2026
110.75
115.50
110.75
113.75
113.32
242
Aug 12, 2026
113.10
113.80
113.10
113.80
113.37
43
Aug 11, 2026
114.25
114.25
112.55
112.60
112.17
113
Aug 10, 2026
113.75
115.90
113.25
113.25
112.82
619
Aug 7, 2026
109.90
111.20
109.85
111.20
110.78
341
Aug 6, 2026
105.05
111.50
105.05
110.00
109.58
774
Aug 5, 2026
105.30
106.95
103.90
103.90
103.51
255
Aug 4, 2026
103.15
105.85
103.15
105.85
105.45
91
Aug 3, 2026
103.05
103.15
101.50
103.15
102.76
737
Jul 31, 2026
101.85
102.50
101.20
102.00
101.61
685
Jul 30, 2026
98.74
101.80
98.60
101.80
101.41
649
Jul 29, 2026
99.38
100.60
99.30
99.40
99.02
610
Jul 28, 2026
100.35
100.70
100.10
100.70
100.32
74
Jul 27, 2026
101.35
102.80
101.15
101.15
100.77
555
Jul 24, 2026
101.60
104.15
100.95
104.15
103.76
364
Jul 23, 2026
104.80
106.50
103.00
103.00
102.61
745
Jul 22, 2026
103.75
104.20
102.90
102.90
102.51
1,010
Jul 21, 2026
103.15
104.00
102.60
104.00
103.61
175
Jul 20, 2026
103.85
104.65
102.75
102.75
102.36
333
Jul 17, 2026
101.95
102.10
101.15
102.10
101.71
260
Jul 16, 2026
108.20
108.20
105.60
106.00
105.60
664
Jul 15, 2026
112.15
112.15
112.15
112.15
111.73
-
Jul 14, 2026
109.75
112.70
109.75
112.70
112.27
260
Jul 13, 2026
109.35
111.10
108.50
111.10
110.68
80
Jul 10, 2026
112.35
112.35
112.35
112.35
111.92
-
Jul 9, 2026
112.05
112.05
112.05
112.05
111.63
-
Jul 8, 2026
111.20
111.20
109.30
111.00
110.58
610
Jul 7, 2026
115.90
115.95
111.50
112.80
112.37
554
Jul 6, 2026
120.25
121.30
116.00
116.35
115.91
795
Jul 3, 2026
118.50
121.80
118.50
121.80
121.34
45
Jul 2, 2026
119.90
119.90
117.75
117.75
117.30
118
Jul 1, 2026
119.10
121.35
117.80
121.35
120.89
221
Jun 30, 2026
115.00
119.30
115.00
118.10
117.65
1,585
Jun 29, 2026
117.75
118.35
112.50
114.30
113.87
906
Jun 26, 2026
121.45
121.50
118.40
118.40
117.95
867
Jun 25, 2026
128.00
128.00
122.45
123.95
123.48
274
Jun 24, 2026
132.90
133.70
130.00
130.00
129.51
177
Jun 23, 2026
133.00
133.00
131.75
131.75
131.25
57
Jun 22, 2026
137.40
141.00
136.40
136.40
135.88
378
Jun 19, 2026
139.30
139.30
134.70
134.75
134.24
60
Jun 18, 2026
144.50
147.70
139.95
139.95
139.42
144
Jun 17, 2026
142.80
145.90
142.80
145.90
145.35
20
Jun 16, 2026
144.80
144.80
144.80
144.80
144.25
-
Jun 15, 2026
149.20
149.70
147.15
147.15
146.59
22
Jun 12, 2026
0.363447
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
137.25
147.20
137.25
147.20
146.64
38
Jun 11, 2026
130.80
136.95
128.75
136.95
136.03
290
Jun 10, 2026
129.30
131.00
128.10
128.30
127.44
846
Jun 9, 2026
129.55
129.70
128.40
128.40
127.54
110
Jun 8, 2026
134.50
137.70
129.70
129.70
128.83
1,028
Jun 5, 2026
141.10
141.30
135.60
135.60
134.69
1,268
Jun 4, 2026
144.00
144.00
141.30
141.30
140.35
389
Jun 3, 2026
146.65
147.85
145.15
145.15
144.17
50
Jun 2, 2026
145.85
148.20
141.70
148.20
147.20
1,227
Jun 1, 2026
151.30
151.30
146.70
146.70
145.71
655
May 29, 2026
151.25
151.25
151.25
151.25
150.23
-
May 28, 2026
151.65
152.20
151.40
151.70
150.68
86
May 27, 2026
150.15
153.80
149.35
153.65
152.62
398
May 26, 2026
148.05
152.65
148.05
152.25
151.23
869
May 25, 2026
147.75
147.75
147.75
147.75
146.76
-
May 22, 2026
147.85
147.85
147.75
147.75
146.76
41
May 21, 2026
146.10
146.10
145.20
145.20
144.22
100
May 20, 2026
145.65
147.70
145.65
147.70
146.71
36
May 19, 2026
149.40
149.85
144.25
146.10
145.12
538
May 18, 2026
155.55
155.80
149.80
149.80
148.79
632
May 15, 2026
161.20
161.20
156.80
156.80
155.74
202
May 14, 2026
170.85
172.00
165.65
165.65
164.53
367
May 13, 2026
176.20
176.20
174.15
174.15
172.98
137
May 12, 2026
176.50
177.60
172.00
173.55
172.38
252
May 11, 2026
172.40
183.00
172.40
179.25
178.04
560
May 8, 2026
169.70
172.00
169.70
172.00
170.84
82
May 7, 2026
170.60
186.85
170.60
172.55
171.39
744
May 6, 2026
168.10
171.70
164.70
165.25
164.14
556
May 5, 2026
163.30
167.75
163.30
166.60
165.48
71
May 4, 2026
165.75
166.95
165.00
165.00
163.89
90
Apr 30, 2026
162.65
165.65
162.65
165.35
164.24
280
Apr 29, 2026
162.60
164.95
160.80
160.80
159.72
132
Apr 28, 2026
170.40
170.40
170.40
170.40
169.25
-
Apr 27, 2026
160.70
169.10
160.70
169.10
167.96
499
Apr 24, 2026
168.85
171.70
159.00
159.00
157.93
288
Apr 23, 2026
164.15
165.55
162.00
162.00
160.91
710
Apr 22, 2026
169.60
169.90
164.25
165.35
164.24
169
Apr 21, 2026
165.25
167.80
163.70
167.80
166.67
185
Apr 20, 2026
168.00
168.00
166.40
166.75
165.63
139
Apr 17, 2026
180.40
180.40
165.95
165.95
164.83
1,047
Apr 16, 2026
158.30
181.00
158.30
181.00
179.78
1,134
Apr 15, 2026
159.00
160.05
158.35
158.35
157.28
530
Apr 14, 2026
156.60
159.60
156.60
159.60
158.53
202
Apr 13, 2026
148.45
160.25
148.45
159.65
158.58
319
Apr 10, 2026
146.70
151.70
146.70
150.15
149.14
44
Apr 9, 2026
151.00
151.00
146.45
146.45
145.46
526
Apr 8, 2026
151.95
152.75
149.20
150.50
149.49
217
Apr 7, 2026
149.35
151.25
149.35
149.85
148.84
287
Apr 2, 2026
152.62
154.44
149.84
154.44
153.40
488
Apr 1, 2026
154.54
155.98
154.54
155.98
154.93
281
Mar 31, 2026
152.46
157.98
152.46
157.44
156.38
415
Mar 30, 2026
154.22
159.68
154.22
158.32
157.25
5,289
Mar 27, 2026
156.14
157.60
151.72
154.38
153.34
229
Mar 26, 2026
153.96
153.96
152.38
152.38
151.35
30
Mar 25, 2026
154.36
158.00
154.32
157.14
156.08
672
Mar 24, 2026
144.72
147.64
143.42
147.64
146.65
546
Mar 23, 2026
131.88
146.80
129.78
144.52
143.55
971
Mar 20, 2026
141.80
141.80
136.50
137.36
136.44
200
Mar 19, 2026
140.90
141.50
137.72
140.64
139.69
585
Mar 18, 2026
143.94
146.10
143.84
143.84
142.87
277
Mar 17, 2026
139.38
144.26
139.38
143.62
142.65
406
Mar 16, 2026
140.00
141.36
140.00
141.36
140.41
47
Mar 13, 2026
0.363447
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
141.52
144.12
139.34
139.70
138.76
135
Mar 12, 2026
143.30
143.30
143.30
143.30
141.93
-
Mar 11, 2026
143.24
144.54
143.24
144.54
143.16
36
Mar 10, 2026
144.28
148.36
144.28
145.96
144.57
179
Mar 9, 2026
137.56
145.34
136.06
145.34
143.95
274
Mar 6, 2026
140.88
141.18
138.72
138.72
137.40
115
Mar 5, 2026
144.44
146.32
142.84
142.84
141.48
1,112
Mar 4, 2026
140.08
145.84
140.08
145.44
144.05
474
Mar 3, 2026
146.92
147.92
138.50
143.32
141.95
657
Mar 2, 2026
146.32
153.54
146.12
153.54
152.08
545
Feb 27, 2026
156.60
158.00
153.58
153.58
152.12
271
Feb 26, 2026
164.66
165.80
154.48
154.48
153.01
468
Feb 25, 2026
158.80
173.26
158.80
167.50
165.90
1,280
Feb 24, 2026
151.20
160.52
151.20
160.52
158.99
2,170
Feb 23, 2026
142.42
146.62
141.94
146.62
145.22
91
Feb 20, 2026
142.70
144.74
141.00
142.68
141.32
454
Feb 19, 2026
144.70
144.70
143.28
143.28
141.91
122
Feb 18, 2026
143.28
146.98
143.28
146.88
145.48
141
Feb 17, 2026
137.72
142.10
137.72
142.10
140.74
362
Feb 16, 2026
140.90
142.00
137.96
137.96
136.64
251
Feb 13, 2026
133.60
140.00
133.60
140.00
138.66
428
Feb 12, 2026
144.30
144.64
134.00
134.00
132.72
365
Feb 11, 2026
143.82
148.04
143.82
147.86
146.45
4,616
Feb 10, 2026
137.48
140.60
137.24
140.60
139.26
168
Feb 9, 2026
136.92
139.18
135.00
139.12
137.79
854
Feb 6, 2026
131.36
136.98
131.36
135.32
134.03
398
Feb 5, 2026
140.12
140.12
132.92
133.32
132.05
2,591
Feb 4, 2026
143.36
147.64
139.00
142.02
140.67
481
Feb 3, 2026
142.70
146.68
142.70
144.64
143.26
479
Feb 2, 2026
131.24
140.12
130.28
140.12
138.78
1,068
Jan 30, 2026
142.06
144.36
137.96
140.24
138.90
1,962
Jan 29, 2026
151.94
152.98
148.94
151.12
149.68
1,584
Jan 28, 2026
161.48
161.88
150.92
155.00
153.52
1,022
Jan 27, 2026
158.82
162.04
157.08
162.04
160.49
89
Jan 26, 2026
158.62
161.28
158.62
160.14
158.61
225
Jan 23, 2026
162.50
163.90
158.50
162.22
160.67
1,588
Jan 22, 2026
155.98
161.10
152.30
161.10
159.56
1,476
Jan 21, 2026
150.20
153.62
150.20
150.26
148.83
585
Jan 20, 2026
141.72
146.22
133.88
146.22
144.83
1,260
Jan 19, 2026
135.16
144.92
135.02
141.94
140.59
2,582
Jan 16, 2026
147.02
147.02
140.50
142.30
140.94
1,102
Jan 15, 2026
152.02
152.98
150.34
150.34
148.91
575
Jan 14, 2026
149.02
153.54
149.02
153.10
151.64
850
Jan 13, 2026
147.30
151.52
147.30
151.06
149.62
714
Jan 12, 2026
141.72
145.32
140.12
144.84
143.46
967
Jan 9, 2026
135.74
139.96
134.88
139.96
138.62
303
Jan 8, 2026
135.52
137.34
133.82
135.52
134.23
479
Jan 7, 2026
138.12
140.10
135.50
138.92
137.59
892
Jan 6, 2026
127.28
138.28
127.28
135.72
134.43
187
Jan 5, 2026
125.14
126.36
125.14
126.30
125.10
350
Jan 2, 2026
122.68
123.14
120.82
123.08
121.91
320
Dec 30, 2025
122.96
123.98
122.96
123.24
122.06
257
Dec 29, 2025
124.36
124.72
121.78
123.66
122.48
1,397
Dec 23, 2025
124.44
127.70
124.44
125.26
124.07
269
Dec 22, 2025
125.82
127.72
123.38
123.52
122.34
1,068
Dec 19, 2025
122.90
127.14
121.36
127.14
125.93
2,270
Dec 18, 2025
113.38
119.02
113.38
119.02
117.88
581
Dec 17, 2025
114.98
117.00
114.86
114.86
113.76
608
Dec 16, 2025
112.86
112.96
111.78
111.78
110.71
158
Dec 15, 2025
113.78
114.60
113.00
113.42
112.34
278
Dec 12, 2025
0.363447
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
114.72
115.48
110.74
112.14
111.07
361
Dec 11, 2025
112.78
113.98
112.78
113.98
112.49
58
Dec 10, 2025
111.46
114.00
111.08
113.24
111.76
200
Dec 9, 2025
108.66
112.02
108.04
112.02
110.56
605
Dec 8, 2025
110.18
112.36
108.44
108.44
107.02
1,120
Dec 5, 2025
104.94
110.28
104.30
107.80
106.39
900
Dec 4, 2025
107.32
107.34
102.00
102.00
100.67
41
Dec 3, 2025
109.96
109.96
107.46
107.46
106.06
75
Dec 2, 2025
110.02
110.02
110.02
110.02
108.58
-
Dec 1, 2025
109.84
111.52
109.54
111.40
109.95
373
Nov 28, 2025
111.70
112.10
111.50
111.54
110.08
588
Nov 27, 2025
109.12
109.12
107.16
108.48
107.06
1,272
Nov 26, 2025
109.46
110.00
107.68
109.72
108.29
648
Nov 25, 2025
101.86
107.72
101.46
107.72
106.31
1,564
Nov 24, 2025
98.89
100.40
98.80
100.18
98.87
750
Nov 21, 2025
96.83
101.90
94.06
101.58
100.25
1,336
Nov 20, 2025
106.44
108.22
100.62
100.62
99.31
1,235
Nov 19, 2025
105.44
109.00
105.44
108.86
107.44
261
Nov 18, 2025
97.33
101.38
97.33
100.20
98.89
1,267
Nov 17, 2025
103.16
108.06
101.70
102.00
100.67
1,560
Nov 14, 2025
95.30
100.70
92.85
99.82
98.52
431
Nov 13, 2025
97.30
100.90
95.84
98.96
97.67
849
Nov 12, 2025
89.54
95.12
89.39
95.12
93.88
690
Nov 11, 2025
88.14
88.80
88.12
88.12
86.97
381
Nov 10, 2025
85.93
90.51
85.84
89.76
88.59
1,097
Nov 7, 2025
79.93
84.43
78.66
84.43
83.33
451
Nov 6, 2025
80.74
81.49
79.83
79.83
78.79
525
