Albemarle

ALB
🏛️ germany →
74.49
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 204.20 204.40 202.05 202.05 0.0M
2022-12-29 201.95 207.70 200.05 203.50 0.0M
2022-12-28 200.45 203.15 198.80 200.90 0.0M
2022-12-27 213.55 214.95 200.85 202.30 0.0M
2022-12-23 212.55 214.80 209.05 212.75 0.0M
2022-12-22 219.55 219.90 210.80 213.35 0.0M
2022-12-21 221.80 223.50 214.85 219.60 0.0M
2022-12-20 220.75 222.10 217.50 219.85 0.0M
2022-12-19 229.85 231.00 218.25 220.30 0.0M
2022-12-16 225.15 229.95 221.85 229.95 0.0M
2022-12-15 232.60 232.60 222.15 226.45 0.0M
2022-12-14 245.90 247.40 231.75 232.65 0.0M
2022-12-13 246.65 254.65 245.15 246.45 0.0M
2022-12-12 240.05 247.05 238.10 246.75 0.0M
2022-12-09 243.30 244.65 240.90 241.85 0.0M
2022-12-08 245.80 249.15 241.40 241.40 0.0M
2022-12-07 247.35 252.75 243.55 245.55 0.0M
2022-12-06 255.10 256.00 243.80 246.90 0.0M
2022-12-05 269.95 271.00 253.50 253.50 0.0M
2022-12-02 261.15 270.50 257.60 270.00 0.0M
2022-12-01 266.80 268.50 257.10 261.30 0.0M
2022-11-30 262.30 266.70 260.05 266.70 0.0M
2022-11-29 257.20 265.55 257.20 262.00 0.0M
2022-11-28 263.00 263.95 252.90 256.15 0.0M
2022-11-25 271.95 277.45 256.60 261.00 0.0M
2022-11-24 273.55 274.25 271.15 272.30 0.0M
2022-11-23 274.80 278.40 270.05 271.00 0.0M
2022-11-22 276.50 277.90 271.00 274.75 0.0M
2022-11-21 270.65 278.40 263.75 276.90 0.0M
2022-11-18 266.05 275.00 266.05 268.50 0.0M
2022-11-17 276.15 280.60 266.30 267.25 0.0M
2022-11-16 284.50 286.35 274.10 276.30 0.0M
2022-11-15 306.40 313.95 270.95 283.20 0.0M
2022-11-14 315.35 315.80 301.00 306.15 0.0M
2022-11-11 316.00 324.05 311.80 313.10 0.0M
2022-11-10 298.90 314.70 298.90 313.40 0.0M
2022-11-09 304.35 307.95 297.60 300.80 0.0M
2022-11-08 285.75 309.95 285.35 304.00 0.0M
2022-11-07 287.75 288.40 283.85 286.00 0.0M
2022-11-04 280.60 287.70 280.00 287.20 0.0M
2022-11-03 262.95 284.80 258.10 282.70 0.0M
2022-11-02 280.75 284.00 264.65 268.00 0.0M
2022-11-01 283.00 289.85 283.00 283.50 0.0M
2022-10-31 282.25 284.75 280.00 281.70 0.0M
2022-10-28 281.05 285.90 277.70 280.65 0.0M
2022-10-27 280.85 284.95 273.80 282.75 0.0M
2022-10-26 282.25 284.30 279.40 281.80 0.0M
2022-10-25 276.00 283.30 271.00 283.30 0.0M
2022-10-24 275.65 277.90 262.45 273.30 0.0M
2022-10-21 259.60 274.95 258.70 274.95 0.0M
2022-10-20 261.10 264.80 259.65 260.15 0.0M
2022-10-19 257.50 262.25 255.15 261.00 0.0M
2022-10-18 255.85 260.75 254.05 254.05 0.0M
2022-10-17 246.05 255.45 246.05 250.40 0.0M
2022-10-14 263.95 267.95 244.80 244.80 0.0M
2022-10-13 260.95 262.90 241.00 262.30 0.0M
2022-10-12 283.50 284.05 254.05 259.20 0.0M
2022-10-11 286.95 287.35 275.80 280.00 0.0M
2022-10-10 279.90 286.25 277.75 285.70 0.0M
2022-10-07 287.20 288.15 272.80 278.25 0.0M
2022-10-06 280.95 289.20 277.60 287.10 0.0M
2022-10-05 284.95 284.95 273.25 280.45 0.0M
2022-10-04 281.85 291.65 281.05 283.30 0.0M
2022-10-03 269.40 278.40 268.50 277.10 0.0M
2022-09-30 271.95 275.65 269.25 269.70 0.0M
2022-09-29 285.70 285.70 267.80 269.95 0.0M
2022-09-28 280.80 282.05 275.10 282.05 0.0M
2022-09-27 277.50 286.35 276.95 281.50 0.0M
2022-09-26 278.45 282.75 273.80 276.90 0.0M
2022-09-23 276.10 279.15 266.00 275.25 0.0M
2022-09-22 287.70 291.40 275.85 276.10 0.0M
2022-09-21 289.80 298.20 288.50 289.10 0.0M
2022-09-20 297.25 298.30 284.95 288.15 0.0M
2022-09-19 286.15 296.75 281.85 296.75 0.0M
2022-09-16 285.00 287.15 277.80 282.15 0.0M
2022-09-15 307.80 309.95 287.00 288.10 0.0M
2022-09-14 298.45 308.15 297.50 307.85 0.0M
2022-09-13 293.10 306.10 286.60 298.90 0.0M
2022-09-12 299.95 299.95 288.60 293.05 0.0M
2022-09-09 291.80 300.95 289.35 298.60 0.0M
2022-09-08 280.45 293.00 278.15 292.20 0.0M
2022-09-07 269.60 279.80 268.20 279.80 0.0M
2022-09-06 262.45 273.70 262.40 269.80 0.0M
2022-09-05 264.45 265.00 261.20 263.35 0.0M
2022-09-02 257.60 265.40 255.75 261.80 0.0M
2022-09-01 267.35 267.35 251.50 256.45 0.0M
2022-08-31 272.35 273.75 266.60 269.20 0.0M
2022-08-30 287.05 288.05 271.65 272.70 0.0M
2022-08-29 287.10 288.95 280.65 286.85 0.0M
2022-08-26 297.80 299.95 286.50 290.20 0.0M
2022-08-25 289.50 298.95 287.80 295.35 0.0M
2022-08-24 281.35 289.45 280.80 289.25 0.0M
2022-08-23 276.40 284.45 276.40 282.20 0.0M
2022-08-22 268.75 278.75 260.05 277.35 0.0M
2022-08-19 278.00 278.00 265.10 268.60 0.0M
2022-08-18 273.85 279.75 265.05 277.50 0.0M
2022-08-17 276.95 277.50 269.60 271.15 0.0M
2022-08-16 280.45 280.45 272.30 275.00 0.0M
2022-08-15 273.60 284.35 270.15 280.05 0.0M
2022-08-12 258.95 273.75 257.45 272.55 0.0M
2022-08-11 251.55 263.20 248.70 257.00 0.0M
2022-08-10 240.00 251.65 238.60 251.25 0.0M
2022-08-09 239.45 241.70 237.85 239.25 0.0M
2022-08-08 234.55 247.95 234.55 240.05 0.0M
2022-08-05 230.60 238.20 228.50 234.05 0.0M
2022-08-04 245.30 249.40 225.20 229.60 0.0M
2022-08-03 241.45 242.60 231.30 236.00 0.0M
2022-08-02 232.50 242.00 230.40 240.05 0.0M
2022-08-01 238.85 240.70 231.20 233.75 0.0M
2022-07-29 233.10 240.30 231.45 240.15 0.0M
2022-07-28 227.70 235.45 227.70 231.15 0.0M
2022-07-27 223.65 230.00 222.45 229.65 0.0M
2022-07-26 221.40 226.55 221.40 222.95 0.0M
2022-07-25 215.85 223.10 211.55 223.10 0.0M
2022-07-22 220.20 224.95 215.30 217.20 0.0M
2022-07-21 215.95 221.35 214.05 219.65 0.0M
2022-07-20 208.95 216.00 206.40 216.00 0.0M
2022-07-19 202.30 206.90 199.96 206.55 0.0M
2022-07-18 201.25 204.65 199.14 200.00 0.0M
2022-07-15 195.90 199.00 193.10 199.00 0.0M
2022-07-14 194.48 194.58 191.80 194.20 0.0M
2022-07-13 196.38 196.38 190.00 195.48 0.0M
2022-07-12 197.48 198.22 192.74 196.62 0.0M
2022-07-11 200.75 203.35 196.00 199.70 0.0M
2022-07-08 199.74 204.25 197.34 202.55 0.0M
2022-07-07 195.70 201.90 194.02 199.22 0.0M
2022-07-06 196.02 196.98 191.00 195.32 0.0M
2022-07-05 196.72 200.35 190.18 193.68 0.0M
2022-07-04 196.80 196.92 195.02 196.92 0.0M
2022-07-01 198.12 199.66 194.08 196.76 0.0M
2022-06-30 202.10 202.10 196.08 199.22 0.0M
2022-06-29 213.30 213.30 199.24 203.40 0.0M
2022-06-28 213.75 220.40 211.55 212.40 0.0M
2022-06-27 212.35 215.30 207.10 213.85 0.0M
2022-06-24 203.25 214.70 203.10 212.95 0.0M
2022-06-23 205.70 208.10 200.00 202.75 0.0M
2022-06-22 203.00 207.90 197.12 205.20 0.0M
2022-06-21 204.15 207.80 203.00 205.50 0.0M
2022-06-20 203.90 203.95 201.55 203.95 0.0M
2022-06-17 192.42 203.45 190.00 202.60 0.0M
2022-06-16 204.50 204.85 188.12 189.22 0.0M
2022-06-15 214.25 217.60 203.55 206.15 0.0M
2022-06-14 214.35 218.30 212.55 214.95 0.0M
2022-06-13 223.70 223.95 210.85 212.25 0.0M
2022-06-10 228.65 229.10 223.55 225.40 0.0M
2022-06-09 237.85 238.80 228.00 228.00 0.0M
2022-06-08 241.25 241.35 235.10 236.20 0.0M
2022-06-07 237.75 241.10 236.80 240.85 0.0M
2022-06-06 235.40 242.05 234.15 239.65 0.0M
2022-06-03 232.90 235.35 227.00 235.00 0.0M
2022-06-02 225.00 233.60 217.05 231.50 0.0M
2022-06-01 241.10 243.40 218.75 227.70 0.0M
2022-05-31 249.90 250.95 237.85 241.40 0.0M
2022-05-30 251.20 253.75 248.70 249.90 0.0M
2022-05-27 236.80 255.00 234.60 253.15 0.0M
2022-05-26 222.50 240.40 221.85 239.85 0.0M
2022-05-25 230.00 230.05 219.15 223.05 0.0M
2022-05-24 230.05 234.45 223.00 226.85 0.0M
2022-05-23 226.00 227.90 221.95 227.20 0.0M
2022-05-20 226.95 229.65 217.00 223.20 0.0M
2022-05-19 224.60 229.85 221.00 229.65 0.0M
2022-05-18 228.05 231.25 224.15 225.25 0.0M
2022-05-17 217.70 227.05 216.40 226.75 0.0M
2022-05-16 222.00 224.65 214.90 216.55 0.0M
2022-05-13 206.00 221.30 206.00 218.75 0.0M
2022-05-12 204.05 208.15 196.18 203.80 0.0M
2022-05-11 211.55 214.65 202.35 202.35 0.0M
2022-05-10 209.85 216.55 202.40 209.75 0.0M
2022-05-09 228.90 229.35 209.20 210.20 0.0M
2022-05-06 225.70 229.70 215.10 229.20 0.0M
2022-05-05 232.00 232.95 211.15 223.75 0.0M
2022-05-04 192.56 203.60 190.02 202.45 0.0M
2022-05-03 181.76 188.40 180.70 187.02 0.0M
2022-05-02 184.16 184.42 177.00 179.26 0.0M
2022-04-29 185.56 188.56 184.56 185.90 0.0M
2022-04-28 183.18 187.04 179.26 184.14 0.0M
2022-04-27 176.54 184.88 176.28 181.92 0.0M
2022-04-26 184.18 185.98 176.40 176.54 0.0M
2022-04-25 183.98 186.20 178.32 184.86 0.0M
2022-04-22 191.34 192.38 185.80 185.80 0.0M
2022-04-21 203.00 203.80 190.38 190.40 0.0M
2022-04-20 202.00 204.45 198.98 200.30 0.0M
2022-04-19 195.74 203.00 192.00 203.00 0.0M
2022-04-14 195.90 197.86 194.46 196.58 0.0M
2022-04-13 191.00 195.60 189.18 195.60 0.0M
2022-04-12 189.22 194.08 187.30 187.86 0.0M
2022-04-11 194.12 194.12 184.88 189.54 0.0M
2022-04-08 195.70 200.00 190.90 194.72 0.0M
2022-04-07 193.68 197.14 189.24 195.38 0.0M
2022-04-06 199.52 200.25 189.00 192.40 0.0M
2022-04-05 206.20 208.55 199.12 199.60 0.0M
2022-04-04 204.95 209.00 200.85 206.10 0.0M
2022-04-01 203.15 207.00 201.00 202.40 0.0M
2022-03-31 200.50 207.60 199.65 199.90 0.0M
2022-03-30 199.45 202.80 198.55 200.10 0.0M
2022-03-29 195.85 201.90 192.15 201.50 0.0M
2022-03-28 198.55 200.00 192.00 195.30 0.0M
2022-03-25 194.95 198.60 193.45 197.30 0.0M
2022-03-24 188.75 195.10 188.40 195.10 0.0M
2022-03-23 186.80 192.10 185.90 188.75 0.0M
2022-03-22 181.05 187.20 179.05 185.35 0.0M
2022-03-21 179.05 181.85 175.25 180.25 0.0M
2022-03-18 177.80 180.45 176.05 178.45 0.0M
2022-03-17 174.45 177.55 171.95 177.55 0.0M
2022-03-16 167.55 176.25 166.75 174.00 0.0M
2022-03-15 160.40 166.60 157.80 166.60 0.0M
2022-03-14 170.55 170.55 159.75 161.10 0.0M
2022-03-11 172.25 175.00 169.25 170.15 0.0M