Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,462.07 -2.55 (-0.05%) Dow
39,261.94 +111.61 (+0.29%) Nasdaq
17,634.51 -54.85 (-0.31%) Bitcoin USD
61,380.98 -2,900.18 (-4.51%) CMC Crypto 200
1,261.80 -47.91 (-3.66%)
Albemarle Corp (AMC.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | 15 |
| 21 Jun 2024 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | - |
| 20 Jun 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | - |
| 19 Jun 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | - |
| 18 Jun 2024 | 94.01 | 94.01 | 94.01 | 94.01 | 94.01 | - |
| 17 Jun 2024 | 97.04 | 97.04 | 94.01 | 94.01 | 94.01 | 15 |
| 14 Jun 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 14 Jun 2024 | 0.4 Dividend | |||||
| 13 Jun 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 102.62 | - |
| 12 Jun 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 105.61 | - |
| 11 Jun 2024 | 105.52 | 106.14 | 105.52 | 106.10 | 105.69 | 20 |
| 10 Jun 2024 | 105.78 | 106.56 | 105.78 | 106.56 | 106.15 | 5 |
| 07 Jun 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 107.92 | - |
| 06 Jun 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.22 | - |
| 05 Jun 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.52 | - |
| 04 Jun 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 109.59 | - |
| 03 Jun 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 110.59 | - |
| 31 May 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.56 | - |
| 30 May 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.58 | - |
| 29 May 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.55 | - |
| 28 May 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 116.98 | - |
| 27 May 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 116.78 | - |
| 24 May 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.08 | - |
| 23 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.15 | - |
| 22 May 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.85 | - |
| 21 May 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 118.76 | - |
| 20 May 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 120.57 | - |
| 17 May 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.08 | - |
| 16 May 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 116.71 | - |
| 15 May 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 123.64 | - |
| 14 May 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.13 | - |
| 13 May 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 119.59 | - |
| 10 May 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 123.54 | - |
| 09 May 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 120.69 | 2 |
| 08 May 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 121.65 | - |
| 07 May 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 120.81 | - |
| 06 May 2024 | 119.98 | 119.98 | 118.10 | 118.10 | 117.64 | 27 |
| 03 May 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 116.63 | - |
| 02 May 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.49 | - |
| 30 Apr 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.13 | - |
| 29 Apr 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 108.72 | - |
| 26 Apr 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 106.86 | - |
| 25 Apr 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 106.64 | - |
| 24 Apr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 107.76 | - |
| 23 Apr 2024 | 105.06 | 105.94 | 105.06 | 105.94 | 105.53 | 50 |
| 22 Apr 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 105.61 | - |
| 19 Apr 2024 | 104.48 | 104.48 | 104.48 | 104.48 | 104.07 | - |
| 18 Apr 2024 | 107.16 | 107.16 | 104.92 | 104.92 | 104.51 | 3 |
| 17 Apr 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.38 | - |
| 16 Apr 2024 | 113.02 | 113.02 | 109.92 | 109.92 | 109.49 | 100 |
| 15 Apr 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.07 | - |
| 12 Apr 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.93 | - |
| 11 Apr 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 117.96 | - |
| 10 Apr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.46 | - |
| 09 Apr 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 120.55 | - |
| 08 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.08 | - |
| 05 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.47 | - |
| 04 Apr 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.18 | - |
| 03 Apr 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.35 | 74 |
| 02 Apr 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.93 | - |
| 28 Mar 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.26 | - |
| 27 Mar 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.19 | - |
| 26 Mar 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 108.60 | - |
| 25 Mar 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.11 | - |
| 22 Mar 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.47 | - |
| 21 Mar 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.58 | - |
| 20 Mar 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.07 | - |
| 19 Mar 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 113.88 | - |
| 18 Mar 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.49 | - |
| 15 Mar 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 108.96 | - |
| 14 Mar 2024 | 114.18 | 114.18 | 114.18 | 114.18 | 113.74 | - |
| 14 Mar 2024 | 0.4 Dividend | |||||
| 13 Mar 2024 | 114.02 | 114.02 | 113.82 | 113.82 | 112.98 | 20 |
| 12 Mar 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 112.98 | - |
| 11 Mar 2024 | 108.92 | 108.92 | 108.92 | 108.92 | 108.12 | - |
| 08 Mar 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 110.86 | - |
| 07 Mar 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 107.94 | - |
| 06 Mar 2024 | 102.12 | 106.94 | 102.12 | 106.94 | 106.15 | 19 |
| 05 Mar 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 111.95 | - |
| 04 Mar 2024 | 131.06 | 131.06 | 122.72 | 122.72 | 121.81 | 10 |
| 01 Mar 2024 | 127.76 | 131.54 | 127.76 | 131.54 | 130.57 | 3 |
| 29 Feb 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 120.86 | - |
| 28 Feb 2024 | 119.00 | 122.88 | 119.00 | 122.88 | 121.97 | 3 |
| 27 Feb 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 110.84 | - |
| 26 Feb 2024 | 111.04 | 111.04 | 111.04 | 111.04 | 110.22 | - |
| 23 Feb 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.20 | - |
| 22 Feb 2024 | 109.34 | 109.34 | 109.34 | 109.34 | 108.53 | - |
| 21 Feb 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 104.90 | - |
| 20 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.05 | - |
| 19 Feb 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 113.18 | - |
| 16 Feb 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 109.98 | - |
| 15 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.07 | - |
| 14 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.93 | - |
| 13 Feb 2024 | 111.10 | 111.10 | 105.30 | 105.30 | 104.52 | 31 |
| 12 Feb 2024 | 106.92 | 108.72 | 106.92 | 108.72 | 107.92 | 3 |
| 09 Feb 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 104.94 | - |
| 08 Feb 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 105.61 | - |
| 07 Feb 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 104.56 | - |
| 06 Feb 2024 | 101.44 | 104.48 | 101.44 | 104.48 | 103.71 | 4 |
| 05 Feb 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.