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
2023-12-29 135.24 136.26 134.48 134.48 0.0M
2023-12-28 135.68 136.50 134.44 135.18 0.0M
2023-12-27 139.00 139.64 132.96 134.42 0.0M
2023-12-22 131.78 139.48 131.00 136.34 0.0M
2023-12-21 130.98 133.50 130.22 131.60 0.0M
2023-12-20 136.40 136.84 129.44 129.86 0.0M
2023-12-19 133.98 137.72 133.48 136.10 0.0M
2023-12-18 135.70 135.70 131.92 133.92 0.0M
2023-12-15 133.26 137.78 132.56 135.50 0.0M
2023-12-14 129.36 135.36 128.50 132.60 0.0M
2023-12-13 119.18 129.44 118.90 129.44 0.0M
2023-12-12 117.80 119.40 115.00 118.40 0.0M
2023-12-11 119.28 119.38 113.48 117.40 0.0M
2023-12-08 115.92 123.22 115.82 119.32 0.0M
2023-12-07 109.98 116.62 109.58 115.96 0.0M
2023-12-06 106.30 113.04 105.74 109.96 0.0M
2023-12-05 110.02 110.02 103.92 105.26 0.0M
2023-12-04 115.56 116.32 110.42 110.92 0.0M
2023-12-01 110.96 115.62 109.70 115.62 0.0M
2023-11-30 113.04 113.84 109.12 111.60 0.0M
2023-11-29 113.28 116.96 111.54 112.40 0.0M
2023-11-28 110.10 114.40 110.00 112.84 0.0M
2023-11-27 117.02 117.02 109.00 110.36 0.0M
2023-11-24 116.20 119.04 114.58 117.32 0.0M
2023-11-23 116.68 116.70 115.02 115.70 0.0M
2023-11-22 115.40 117.68 111.28 116.18 0.0M
2023-11-21 118.60 119.66 115.20 115.70 0.0M
2023-11-20 116.98 120.34 115.90 119.00 0.0M
2023-11-17 112.72 116.58 112.72 116.58 0.0M
2023-11-16 117.38 117.98 110.60 112.82 0.0M
2023-11-15 116.22 123.78 115.52 117.98 0.0M
2023-11-14 106.98 116.00 106.42 115.24 0.0M
2023-11-13 109.00 109.46 105.14 106.96 0.0M
2023-11-10 106.94 110.00 106.30 109.64 0.0M
2023-11-09 111.02 111.80 106.52 108.10 0.0M
2023-11-08 115.00 115.44 110.26 111.18 0.0M
2023-11-07 111.34 114.98 110.82 114.50 0.0M
2023-11-06 118.00 118.60 110.68 111.74 0.0M
2023-11-03 117.72 125.36 117.02 119.78 0.0M
2023-11-02 109.98 119.10 108.72 117.44 0.0M
2023-11-01 119.08 120.30 112.76 113.98 0.0M
2023-10-31 120.62 120.64 117.34 119.68 0.0M
2023-10-30 127.82 129.50 119.66 119.82 0.0M
2023-10-27 128.62 130.00 126.58 127.00 0.0M
2023-10-26 128.18 131.36 126.62 128.00 0.0M
2023-10-25 131.32 132.04 126.44 128.42 0.0M
2023-10-24 128.26 133.50 127.58 131.40 0.0M
2023-10-23 130.02 132.40 127.50 127.62 0.0M
2023-10-20 136.06 136.56 131.00 131.00 0.0M
2023-10-19 145.48 145.54 134.76 136.74 0.0M
2023-10-18 160.00 160.58 144.34 145.48 0.0M
2023-10-17 158.42 162.32 157.84 160.50 0.0M
2023-10-16 155.52 160.58 155.52 159.26 0.0M
2023-10-13 162.58 166.72 155.24 155.36 0.0M
2023-10-12 155.82 167.00 155.32 161.06 0.0M
2023-10-11 153.52 155.70 152.88 154.60 0.0M
2023-10-10 147.34 154.78 146.92 152.88 0.0M
2023-10-09 151.02 151.02 145.58 148.38 0.0M
2023-10-06 148.32 152.24 145.04 151.32 0.0M
2023-10-05 150.90 151.02 144.32 146.40 0.0M
2023-10-04 149.92 151.16 145.72 150.82 0.0M
2023-10-03 155.86 155.88 148.38 148.68 0.0M
2023-10-02 162.82 162.98 153.98 154.64 0.0M
2023-09-29 163.98 167.10 160.70 161.20 0.0M
2023-09-28 155.40 164.02 154.46 163.24 0.0M
2023-09-27 154.88 157.30 154.52 155.00 0.0M
2023-09-26 156.58 157.32 153.10 154.24 0.0M
2023-09-25 157.82 159.48 155.28 157.86 0.0M
2023-09-22 159.42 162.66 157.54 157.86 0.0M
2023-09-21 163.18 164.18 157.66 158.88 0.0M
2023-09-20 167.86 169.20 163.70 163.70 0.0M
2023-09-19 170.54 170.86 166.82 168.42 0.0M
2023-09-18 172.52 173.58 168.64 169.88 0.0M
2023-09-15 174.56 176.96 171.54 172.20 0.0M
2023-09-14 172.18 174.60 171.00 174.06 0.0M
2023-09-13 171.86 174.90 170.80 172.28 0.0M
2023-09-12 173.92 175.82 171.22 171.80 0.0M
2023-09-11 172.70 175.84 172.20 173.10 0.0M
2023-09-08 175.02 175.64 170.38 171.16 0.0M
2023-09-07 177.86 178.36 172.66 174.52 0.0M
2023-09-06 187.62 187.62 175.08 176.80 0.0M
2023-09-05 184.58 189.64 183.88 186.66 0.0M
2023-09-04 185.98 186.18 184.70 185.70 0.0M
2023-09-01 184.12 186.50 183.78 185.80 0.0M
2023-08-31 182.48 183.92 182.02 183.06 0.0M
2023-08-30 181.70 182.68 178.96 182.00 0.0M
2023-08-29 176.02 183.10 174.90 181.42 0.0M
2023-08-28 175.52 179.00 173.56 175.50 0.0M
2023-08-25 177.52 178.70 172.42 175.42 0.0M
2023-08-24 177.16 178.42 174.82 177.14 0.0M
2023-08-23 173.30 177.28 173.02 176.82 0.0M
2023-08-22 172.70 175.56 171.42 173.68 0.0M
2023-08-21 168.82 173.02 168.82 172.84 0.0M
2023-08-18 168.48 168.82 166.72 168.82 0.0M
2023-08-17 167.68 169.60 165.68 168.34 0.0M
2023-08-16 168.02 171.50 166.00 167.86 0.0M
2023-08-15 170.56 170.56 164.12 169.30 0.0M
2023-08-14 172.06 172.54 167.52 170.00 0.0M
2023-08-11 175.02 175.16 170.46 171.42 0.0M
2023-08-10 177.88 179.08 173.36 175.00 0.0M
2023-08-09 178.54 180.98 176.82 177.48 0.0M
2023-08-08 179.00 179.38 175.90 177.96 0.0M
2023-08-07 181.94 184.80 176.90 178.22 0.0M
2023-08-04 182.52 186.92 181.06 181.70 0.0M
2023-08-03 196.00 198.02 181.20 182.28 0.0M
2023-08-02 188.02 189.08 184.00 185.84 0.0M
2023-08-01 192.88 194.98 188.20 189.90 0.0M
2023-07-31 188.28 195.88 182.50 192.74 0.0M
2023-07-28 188.72 192.20 186.32 188.26 0.0M
2023-07-27 189.80 192.86 187.02 187.70 0.0M
2023-07-26 192.66 193.72 188.32 188.86 0.0M
2023-07-25 189.80 196.74 189.80 191.96 0.0M
2023-07-24 194.48 194.50 187.82 190.98 0.0M
2023-07-21 200.05 202.70 191.00 194.56 0.0M
2023-07-20 207.90 208.30 198.60 200.50 0.0M
2023-07-19 210.60 212.30 207.05 207.05 0.0M
2023-07-18 211.75 213.15 209.30 210.00 0.0M
2023-07-17 210.10 213.15 208.15 211.70 0.0M
2023-07-14 215.00 216.35 209.00 209.10 0.0M
2023-07-13 219.45 219.50 214.30 215.40 0.0M
2023-07-12 216.25 221.40 216.20 219.00 0.0M
2023-07-11 218.50 223.20 216.30 216.30 0.0M
2023-07-10 217.00 219.00 215.35 218.20 0.0M
2023-07-07 209.50 218.95 206.90 216.40 0.0M
2023-07-06 210.00 210.90 202.50 209.00 0.0M
2023-07-05 210.00 213.05 208.30 211.10 0.0M
2023-07-04 210.45 210.85 208.40 209.20 0.0M
2023-07-03 203.55 212.70 203.50 210.75 0.0M
2023-06-30 200.85 204.70 200.00 204.70 0.0M
2023-06-29 201.30 201.75 198.92 201.00 0.0M
2023-06-28 207.95 207.95 198.40 198.40 0.0M
2023-06-27 207.15 208.00 203.00 208.00 0.0M
2023-06-26 201.55 208.95 201.00 207.15 0.0M
2023-06-23 205.30 207.05 200.75 202.10 0.0M
2023-06-22 208.75 209.50 203.15 205.50 0.0M
2023-06-21 213.15 213.50 209.30 209.35 0.0M
2023-06-20 208.15 213.00 206.35 212.80 0.0M
2023-06-19 207.65 209.45 207.65 209.25 0.0M
2023-06-16 211.45 213.15 208.35 208.85 0.0M
2023-06-15 208.70 212.35 205.95 210.75 0.0M
2023-06-14 212.40 215.00 208.20 210.45 0.0M
2023-06-13 203.00 212.80 201.20 211.60 0.0M
2023-06-12 206.00 206.50 202.25 203.45 0.0M
2023-06-09 204.65 206.85 203.20 205.60 0.0M
2023-06-08 203.35 204.95 200.85 203.45 0.0M
2023-06-07 199.86 204.85 198.50 204.30 0.0M
2023-06-06 192.74 201.65 191.10 199.60 0.0M
2023-06-05 195.42 197.68 192.30 192.66 0.0M
2023-06-02 181.34 196.26 181.34 194.50 0.0M
2023-06-01 181.56 183.32 179.06 181.50 0.0M
2023-05-31 187.60 190.32 180.90 181.42 0.0M
2023-05-30 191.00 192.98 185.68 188.48 0.0M
2023-05-29 190.84 191.98 190.46 191.48 0.0M
2023-05-26 189.98 192.96 187.26 188.84 0.0M
2023-05-25 198.30 200.10 188.80 191.10 0.0M
2023-05-24 200.05 201.55 194.14 196.82 0.0M
2023-05-23 191.92 203.85 190.50 201.00 0.0M
2023-05-22 188.98 194.02 187.80 192.00 0.0M
2023-05-19 193.50 196.98 188.00 189.66 0.0M
2023-05-18 192.74 197.44 192.74 194.90 0.0M
2023-05-17 190.98 193.48 188.52 191.70 0.0M
2023-05-16 187.98 191.14 185.78 189.50 0.0M
2023-05-15 183.50 191.30 182.02 187.50 0.0M
2023-05-12 182.12 184.44 179.04 180.40 0.0M
2023-05-11 177.94 184.32 177.94 181.70 0.0M
2023-05-10 178.94 184.90 175.50 177.96 0.0M
2023-05-09 170.00 179.98 169.12 179.04 0.0M
2023-05-08 163.48 169.66 162.60 169.30 0.0M
2023-05-05 158.94 168.28 158.88 163.56 0.0M
2023-05-04 155.00 167.28 153.90 159.00 0.0M
2023-05-03 159.16 164.98 155.98 156.92 0.0M
2023-05-02 161.68 163.10 156.68 157.72 0.0M
2023-04-28 169.32 169.32 166.26 167.76 0.0M
2023-04-27 165.00 170.60 164.02 169.06 0.0M
2023-04-26 161.52 165.68 159.34 164.34 0.0M
2023-04-25 167.10 167.50 160.84 160.84 0.0M
2023-04-24 160.00 167.24 159.36 166.66 0.0M
2023-04-21 177.30 177.34 156.54 158.26 0.0M
2023-04-20 185.02 185.18 176.46 176.46 0.0M
2023-04-19 187.52 187.58 184.84 186.16 0.0M
2023-04-18 188.84 193.48 186.38 187.10 0.0M
2023-04-17 185.42 189.28 185.28 188.36 0.0M
2023-04-14 183.60 192.48 183.00 186.84 0.0M
2023-04-13 184.02 186.02 181.48 183.92 0.0M
2023-04-12 184.08 188.14 183.36 183.70 0.0M
2023-04-11 182.40 186.44 180.56 185.02 0.0M
2023-04-06 180.82 183.00 177.50 178.10 0.0M
2023-04-05 190.76 193.66 177.14 180.64 0.0M
2023-04-04 200.10 201.45 189.10 191.40 0.0M
2023-04-03 204.10 205.30 199.60 200.20 0.0M
2023-03-31 205.95 206.90 202.10 203.05 0.0M
2023-03-30 207.90 210.45 204.40 204.40 0.0M
2023-03-29 202.95 206.90 202.25 206.30 0.0M
2023-03-28 201.00 207.00 196.02 201.45 0.0M
2023-03-27 203.45 206.50 200.95 203.00 0.0M
2023-03-24 198.26 202.30 193.76 202.30 0.0M
2023-03-23 199.38 206.40 197.20 199.54 0.0M
2023-03-22 207.45 208.15 198.26 199.76 0.0M
2023-03-21 200.45 208.10 199.80 207.70 0.0M
2023-03-20 195.90 200.90 191.54 199.22 0.0M
2023-03-17 202.25 203.00 193.78 196.12 0.0M
2023-03-16 203.60 203.90 195.92 203.30 0.0M
2023-03-15 210.50 210.95 199.12 203.90 0.0M
2023-03-14 209.95 213.90 207.55 210.40 0.0M
2023-03-13 214.35 215.00 201.50 208.10 0.0M
2023-03-10 223.00 224.80 210.35 212.00 0.0M
2023-03-09 239.85 239.90 223.45 223.85 0.0M
2023-03-08 235.70 241.20 235.40 239.20 0.0M
2023-03-07 241.00 242.45 234.10 235.65 0.0M
2023-03-06 244.95 246.00 239.75 239.95 0.0M
2023-03-03 236.70 243.85 235.10 243.25 0.0M
2023-03-02 236.60 238.40 229.10 237.75 0.0M
2023-03-01 239.75 241.35 234.25 237.70 0.0M
2023-02-28 243.65 245.55 240.60 240.60 0.0M
2023-02-27 237.90 245.30 235.05 241.85 0.0M
2023-02-24 239.85 239.85 231.60 236.90 0.0M
2023-02-23 233.00 239.20 231.30 239.20 0.0M
2023-02-22 227.45 233.20 227.00 232.35 0.0M
2023-02-21 244.90 244.90 226.70 227.55 0.0M
2023-02-20 246.45 246.95 244.15 246.00 0.0M
2023-02-17 267.65 267.75 236.05 240.95 0.0M
2023-02-16 257.95 274.90 247.05 267.75 0.0M
2023-02-15 252.65 255.65 251.00 255.65 0.0M
2023-02-14 251.80 254.60 249.80 252.50 0.0M
2023-02-13 251.55 252.85 250.00 252.40 0.0M
2023-02-10 250.00 252.00 243.50 252.00 0.0M
2023-02-09 250.35 254.20 247.65 249.45 0.0M
2023-02-08 260.80 262.30 250.25 250.45 0.0M
2023-02-07 259.25 261.80 256.00 260.50 0.0M
2023-02-06 265.95 268.95 258.35 258.90 0.0M
2023-02-03 264.45 268.65 261.95 266.10 0.0M
2023-02-02 258.00 266.80 256.00 266.40 0.0M
2023-02-01 258.95 262.15 256.75 260.20 0.0M
2023-01-31 250.05 259.10 245.05 258.40 0.0M
2023-01-30 259.50 259.85 250.80 251.10 0.0M
2023-01-27 256.95 261.75 255.20 259.00 0.0M
2023-01-26 249.95 260.05 248.80 255.55 0.0M
2023-01-25 242.20 247.45 240.00 247.40 0.0M
2023-01-24 243.05 244.95 234.00 243.40 0.0M
2023-01-23 228.80 240.30 227.25 239.40 0.0M
2023-01-20 219.95 229.40 219.95 228.80 0.0M
2023-01-19 226.00 226.00 218.80 221.45 0.0M
2023-01-18 226.05 231.95 223.30 225.75 0.0M
2023-01-17 224.50 226.00 223.05 225.80 0.0M
2023-01-16 224.45 224.65 222.55 224.60 0.0M
2023-01-13 224.55 226.25 215.90 223.75 0.0M
2023-01-12 220.30 225.60 218.95 224.60 0.0M
2023-01-11 207.65 221.40 207.65 220.40 0.0M
2023-01-10 209.10 210.25 206.45 209.20 0.0M
2023-01-09 209.55 214.55 207.60 209.80 0.0M
2023-01-06 208.05 210.85 205.65 208.80 0.0M
2023-01-05 210.80 212.75 207.35 207.35 0.0M
2023-01-04 202.90 210.70 201.55 210.50 0.0M
2023-01-03 204.05 211.00 198.14 202.70 0.0M
2023-01-02 202.70 206.45 202.70 205.75 0.0M