Albemarle Corp.

258

202

59.56

Date Time Volume Order Volume Price
31/07/2025 21:55:49.618 11   59.56
      11 59.56
      11 59.56
31/07/2025 21:53:31.120 50   59.62
      50 59.62
      50 59.62
31/07/2025 21:52:04.170 35   59.50
      35 59.50
      35 59.50
31/07/2025 21:49:26.280 100   59.75
      100 59.75
      100 59.75
31/07/2025 21:35:55.472 3   59.54
      3 59.54
      3 59.54
31/07/2025 21:33:09.698 50   59.87
      50 59.87
      50 59.87
31/07/2025 21:21:34.574 20   59.82
      20 59.82
      20 59.82
31/07/2025 21:02:30.445 18   59.72
      18 59.72
      18 59.72
31/07/2025 20:55:24.741 15   59.60
      15 59.60
      15 59.60
31/07/2025 20:48:51.317 5   59.97
      5 59.97
      5 59.97
31/07/2025 20:46:40.560 2   59.77
      2 59.77
      2 59.77
31/07/2025 20:29:55.178 100   59.77
      100 59.77
      100 59.77
31/07/2025 20:26:30.823 170   59.77
      170 59.77
      170 59.77
31/07/2025 20:20:04.642 20   59.51
      20 59.51
      20 59.51
31/07/2025 20:16:28.150 1   59.49
      1 59.49
      1 59.49
31/07/2025 20:13:50.035 14   59.71
      14 59.71
      14 59.71
31/07/2025 20:07:26.694 20   59.95
      20 59.95
      20 59.95
31/07/2025 20:06:38.055 25   60.06
      25 60.06
      25 60.06
31/07/2025 19:58:22.165 34   59.98
      34 59.98
      34 59.98
31/07/2025 19:55:37.614 1   59.97
      1 59.97
      1 59.97
31/07/2025 19:52:11.271 20   59.77
      20 59.77
      20 59.77
31/07/2025 19:49:05.973 9   59.60
      9 59.60
      9 59.60
31/07/2025 19:48:24.489 18   59.60
      18 59.60
      18 59.60
31/07/2025 19:36:51.531 30   60.00
      30 60.00
      30 60.00
31/07/2025 19:33:11.370 120   59.69
      120 59.69
      120 59.69
31/07/2025 19:27:25.243 8   59.81
      8 59.81
      8 59.81
31/07/2025 19:26:06.811 40   59.91
      40 59.91
      40 59.91
31/07/2025 19:22:57.303 90   59.79
      90 59.79
      90 59.79
31/07/2025 19:11:54.672 34   60.24
      34 60.24
      34 60.24
31/07/2025 18:59:00.192 200   59.97
      200 59.97
      200 59.97
31/07/2025 18:24:01.400 25   58.90
      25 58.90
      10 58.90
      15 58.90
31/07/2025 18:21:38.504 40   58.89
      40 58.89
      40 58.89
31/07/2025 18:04:39.348 30   59.10
      30 59.10
      30 59.10
31/07/2025 17:56:44.889 40   58.76
      40 58.76
      40 58.76
31/07/2025 17:54:18.518 28   58.63
      28 58.63
      28 58.63
31/07/2025 17:53:38.023 25   58.70
      25 58.70
      25 58.70
31/07/2025 17:50:10.222 14   58.64
      14 58.64
      14 58.64
31/07/2025 17:32:19.318 20   58.66
      20 58.66
      20 58.66
31/07/2025 17:32:12.037 25   58.88
      25 58.88
      25 58.88
31/07/2025 17:31:20.307 90   58.76
      90 58.76
      90 58.76
31/07/2025 17:21:10.710 10   58.51
      10 58.51
      10 58.51
31/07/2025 17:20:33.773 86   58.62
      86 58.62
      86 58.62
31/07/2025 17:15:06.156 200   58.67
      200 58.67
      200 58.67
31/07/2025 17:14:22.802 20   58.65
      20 58.65
      20 58.65
31/07/2025 17:14:01.203 380   58.68
      380 58.68
      380 58.68
31/07/2025 17:08:35.781 59   58.98
      59 58.98
      59 58.98
31/07/2025 17:07:47.348 140   58.95
      140 58.95
      140 58.95
31/07/2025 17:06:12.872 70   59.06
      70 59.06
      70 59.06
31/07/2025 16:57:02.506 200   58.66
      200 58.66
      200 58.66
31/07/2025 16:50:16.749 10   58.89
      10 58.89
      10 58.89
31/07/2025 16:46:38.755 1   58.96
      1 58.96
      1 58.96
31/07/2025 16:43:57.058 80   59.06
      80 59.06
      80 59.06
31/07/2025 16:34:34.038 21   59.23
      21 59.23
      21 59.23
31/07/2025 16:31:52.776 23   59.60
      23 59.60
      23 59.60
31/07/2025 16:31:51.910 46   59.60
      46 59.60
      46 59.60
31/07/2025 16:30:47.436 46   59.72
      46 59.72
      46 59.72
31/07/2025 16:29:39.032 18   59.89
      18 59.89
      18 59.89
31/07/2025 16:29:09.023 46   59.71
      46 59.71
      46 59.71
31/07/2025 16:26:28.265 60   59.84
      60 59.84
      60 59.84
31/07/2025 16:20:39.737 50   59.30
      50 59.30
      50 59.30
31/07/2025 16:18:53.841 50   59.51
      50 59.51
      50 59.51
31/07/2025 16:16:29.921 35   59.25
      35 59.25
      35 59.25
31/07/2025 16:11:38.038 40   59.63
      40 59.63
      40 59.63
31/07/2025 16:10:53.088 75   59.37
      75 59.37
      75 59.37
31/07/2025 16:10:42.745 25   59.30
      25 59.30
      25 59.30
31/07/2025 16:10:12.392 25   59.47
      25 59.47
      25 59.47
31/07/2025 16:10:07.364 510   59.44
      510 59.44
      510 59.44
31/07/2025 16:10:07.223 955   59.44
      445 59.44
      955 59.44
      510 59.44
31/07/2025 16:10:00.015 510   59.44
      510 59.44
      510 59.44
31/07/2025 16:08:31.134 70   59.50
      70 59.50
      70 59.50
31/07/2025 16:08:25.851 2   59.69
      2 59.69
      2 59.69
31/07/2025 16:04:14.406 40   59.92
      40 59.92
      40 59.92
31/07/2025 15:59:46.556 30   59.80
      30 59.80
      30 59.80
31/07/2025 15:55:35.071 20   59.02
      20 59.02
      20 59.02
31/07/2025 15:55:21.819 20   59.23
      20 59.23
      20 59.23
31/07/2025 15:54:04.145 5   59.23
      5 59.23
      5 59.23
31/07/2025 15:51:00.880 10   59.56
      10 59.56
      10 59.56
31/07/2025 15:50:52.110 8   59.57
      8 59.57
      8 59.57
31/07/2025 15:47:05.508 42   58.54
      42 58.54
      42 58.54
31/07/2025 15:45:47.148 172   58.37
      172 58.37
      172 58.37
31/07/2025 15:45:40.950 75   58.50
      75 58.50
      75 58.50
31/07/2025 15:42:42.163 100   58.54
      100 58.54
      100 58.54
31/07/2025 15:38:51.485 50   57.30
      38 57.30
      12 57.30
      50 57.30
31/07/2025 15:38:51.412 150   57.50
      50 57.50
      100 57.50
      150 57.50
31/07/2025 15:38:13.678 50   57.75
      50 57.75
      50 57.75
31/07/2025 15:36:39.674 11   57.83
      11 57.83
      11 57.83
31/07/2025 15:36:39.029 359   57.82
      15 57.82
      50 57.82
      13 57.82
      4 57.82
      50 57.82
      20 57.82
      302 57.82
      15 57.82
      20 57.82
      110 57.82
      50 57.82
      9 57.82
      10 57.82
      10 57.82
      20 57.82
      20 57.82
31/07/2025 15:36:38.902 3   57.82
      3 57.82
      3 57.82
31/07/2025 15:35:49.821 12   58.45
      12 58.45
      12 58.45
31/07/2025 15:34:41.191 50   58.47
      50 58.47
      50 58.47
31/07/2025 15:33:58.243 70   58.19
      50 58.19
      70 58.19
      20 58.19
31/07/2025 15:33:58.144 85   58.19
      85 58.19
      85 58.19
31/07/2025 15:33:54.947 25   58.54
      25 58.54
      25 58.54
31/07/2025 15:32:45.427 130   58.74
      20 58.74
      20 58.74
      105 58.74
      40 58.74
      50 58.74
      25 58.74
31/07/2025 15:32:45.302 15   58.74
      15 58.74
      15 58.74
31/07/2025 15:32:40.234 50   59.10
      50 59.10
      50 59.10
31/07/2025 15:32:40.169 514   59.10
      22 59.10
      14 59.10
      492 59.10
      500 59.10
31/07/2025 15:32:35.157 120   59.59
      120 59.59
      120 59.59
31/07/2025 15:32:35.099 42   59.63
      42 59.63
      42 59.63
31/07/2025 15:32:29.806 40   59.64
      40 59.64
      40 59.64
31/07/2025 15:32:29.690 173   59.64
      20 59.64
      100 59.64
      98 59.64
      40 59.64
      33 59.64
      30 59.64
      25 59.64
31/07/2025 15:32:29.183 391   60.00
      100 60.00
      50 60.00
      15 60.00
      100 60.00
      391 60.00
      20 60.00
      16 60.00
      20 60.00
      10 60.00
      15 60.00
      25 60.00
      20 60.00
31/07/2025 15:32:29.109 250   60.10
      250 60.10
      250 60.10
31/07/2025 15:31:38.093 500   60.10
      500 60.10
      500 60.10
31/07/2025 15:31:18.560 20   60.25
      20 60.25
      20 60.25
31/07/2025 15:31:04.386 80   60.50
      80 60.50
      80 60.50
31/07/2025 15:30:22.966 118   60.69
      118 60.69
      15 60.69
      93 60.69
      10 60.69
31/07/2025 15:18:12.769 86   61.26
      86 61.26
      86 61.26
31/07/2025 15:15:40.761 86   61.26
      86 61.26
      86 61.26
31/07/2025 15:15:24.389 86   61.25
      86 61.25
      86 61.25
31/07/2025 15:15:01.694 86   61.25
      86 61.25
      86 61.25
31/07/2025 15:14:32.640 50   61.25
      15 61.25
      50 61.25
      35 61.25
31/07/2025 15:13:59.511 30   62.00
      30 62.00
      30 62.00
31/07/2025 14:55:03.261 25   61.86
      25 61.86
      25 61.86
31/07/2025 14:09:38.940 17   61.11
      17 61.11
      17 61.11
31/07/2025 14:04:30.757 71   60.76
      71 60.76
      71 60.76
31/07/2025 13:59:38.752 29   61.19
      29 61.19
      19 61.19
      10 61.19
31/07/2025 13:58:11.140 30   61.64
      1 61.64
      29 61.64
      30 61.64
31/07/2025 13:57:51.433 170   61.64
      170 61.64
      170 61.64
31/07/2025 13:52:28.987 75   61.51
      75 61.51
      75 61.51
31/07/2025 13:32:13.935 100   62.10
      100 62.10
      100 62.10
31/07/2025 13:29:34.759 160   62.50
      160 62.50
      160 62.50
31/07/2025 13:29:29.083 4   62.55
      4 62.55
      4 62.55
31/07/2025 13:27:23.025 16   62.58
      16 62.58
      16 62.58
31/07/2025 13:21:30.942 3   62.31
      3 62.31
      3 62.31
31/07/2025 13:21:28.954 15   62.57
      15 62.57
      15 62.57
31/07/2025 12:35:40.976 127   63.48
      127 63.48
      127 63.48
31/07/2025 12:21:58.638 50   63.35
      50 63.35
      50 63.35
31/07/2025 12:17:53.275 50   63.33
      50 63.33
      50 63.33
31/07/2025 12:12:18.548 16   63.33
      16 63.33
      16 63.33
31/07/2025 11:57:18.700 8   63.00
      8 63.00
      8 63.00
31/07/2025 11:52:36.042 23   63.01
      23 63.01
      23 63.01
31/07/2025 11:52:35.780 6   63.01
      6 63.01
      6 63.01
31/07/2025 11:46:37.536 9   63.44
      9 63.44
      9 63.44
31/07/2025 11:46:32.350 2   63.44
      2 63.44
      2 63.44
31/07/2025 11:44:15.501 1   63.72
      1 63.72
      1 63.72
31/07/2025 11:38:02.668 7   63.50
      7 63.50
      7 63.50
31/07/2025 11:29:58.184 160   63.58
      160 63.58
      160 63.58
31/07/2025 11:23:43.173 8   63.92
      8 63.92
      8 63.92
31/07/2025 11:21:55.642 20   63.87
      20 63.87
      20 63.87
31/07/2025 11:11:59.877 23   64.00
      23 64.00
      23 64.00
31/07/2025 11:11:08.168 25   64.08
      25 64.08
      25 64.08
31/07/2025 11:10:44.115 75   64.24
      75 64.24
      75 64.24
31/07/2025 11:06:56.852 4   64.44
      4 64.44
      4 64.44
31/07/2025 10:57:39.236 39   64.24
      39 64.24
      39 64.24
31/07/2025 10:54:21.594 50   64.29
      50 64.29
      50 64.29
31/07/2025 10:46:51.757 19   64.64
      19 64.64
      19 64.64
31/07/2025 10:46:20.956 15   64.36
      15 64.36
      15 64.36
31/07/2025 10:37:10.131 50   64.68
      50 64.68
      50 64.68
31/07/2025 10:36:22.788 160   64.82
      160 64.82
      160 64.82
31/07/2025 10:26:28.147 10   64.83
      10 64.83
      10 64.83
31/07/2025 10:26:24.489 12   64.79
      12 64.79
      12 64.79
31/07/2025 10:22:43.289 50   64.79
      50 64.79
      50 64.79
31/07/2025 10:22:38.071 3   64.79
      3 64.79
      3 64.79
31/07/2025 10:21:04.135 50   64.72
      50 64.72
      50 64.72
31/07/2025 10:13:16.058 1   64.09
      1 64.09
      1 64.09
31/07/2025 10:10:18.783 1   64.01
      1 64.01
      1 64.01
31/07/2025 10:01:32.036 54   64.35
      54 64.35
      54 64.35
31/07/2025 09:59:28.955 20   65.50
      20 65.50
      20 65.50
31/07/2025 09:58:10.872 20   65.50
      20 65.50
      20 65.50
31/07/2025 09:49:37.757 15   65.50
      15 65.50
      15 65.50
31/07/2025 09:43:59.029 10   65.50
      10 65.50
      10 65.50
31/07/2025 09:38:05.862 1   65.50
      1 65.50
      1 65.50
31/07/2025 09:31:26.345 78   65.39
      78 65.39
      78 65.39
31/07/2025 09:26:17.540 20   65.50
      20 65.50
      20 65.50
31/07/2025 09:22:01.926 10   65.50
      10 65.50
      10 65.50
31/07/2025 09:21:20.915 1   65.50
      1 65.50
      1 65.50
31/07/2025 09:19:16.461 110   65.40
      108 65.40
      110 65.40
      2 65.40
31/07/2025 09:19:16.421 110   65.40
      110 65.40
      110 65.40
31/07/2025 09:18:52.923 50   65.57
      50 65.57
      50 65.57
31/07/2025 09:17:12.241 110   65.33
      110 65.33
      110 65.33
31/07/2025 09:17:12.163 110   65.33
      110 65.33
      110 65.33
31/07/2025 09:15:43.389 50   65.27
      50 65.27
      50 65.27
31/07/2025 09:15:30.767 100   65.19
      80 65.19
      20 65.19
      100 65.19
31/07/2025 09:12:42.973 140   64.10
      140 64.10
      140 64.10
31/07/2025 09:12:31.192 160   64.10
      160 64.10
      160 64.10
31/07/2025 09:09:40.452 10   64.47
      10 64.47
      10 64.47
31/07/2025 09:09:33.006 15   64.43
      15 64.43
      15 64.43
31/07/2025 08:59:20.140 15   64.58
      15 64.58
      15 64.58
31/07/2025 08:59:01.793 3   64.20
      3 64.20
      3 64.20
31/07/2025 08:51:33.790 2   64.58
      2 64.58
      2 64.58
31/07/2025 08:51:16.249 20   64.58
      20 64.58
      20 64.58
31/07/2025 08:34:47.687 150   64.58
      150 64.58
      150 64.58
31/07/2025 08:30:41.472 15   64.58
      15 64.58
      15 64.58
31/07/2025 08:24:56.012 100   64.18
      100 64.18
      100 64.18
31/07/2025 08:24:55.238 14   64.58
      14 64.58
      14 64.58
31/07/2025 08:24:33.953 154   64.58
      154 64.58
      154 64.58
31/07/2025 08:23:30.241 116   64.58
      116 64.58
      116 64.58
31/07/2025 08:22:31.717 100   64.27
      100 64.27
      100 64.27
31/07/2025 08:20:00.393 128   64.28
      50 64.28
      128 64.28
      5 64.28
      73 64.28
31/07/2025 08:19:01.171 47   64.58
      47 64.58
      47 64.58
31/07/2025 08:11:46.853 6   64.58
      6 64.58
      6 64.58
31/07/2025 08:10:38.010 3   64.29
      3 64.29
      3 64.29
31/07/2025 08:10:10.445 1   64.58
      1 64.58
      1 64.58
31/07/2025 08:01:15.790 165   64.70
      5 64.70
      4 64.70
      165 64.70
      156 64.70
31/07/2025 08:00:40.720 1   64.97
      1 64.97
      1 64.97
31/07/2025 07:52:02.363 5   64.97
      5 64.97
      5 64.97
31/07/2025 07:43:17.942 10   64.97
      10 64.97
      10 64.97
31/07/2025 07:33:44.556 93   64.97
      93 64.97
      93 64.97
31/07/2025 07:33:11.450 100   64.66
      100 64.66
      100 64.66
31/07/2025 07:30:17.970 25   64.97
      25 64.97
      25 64.97
31/07/2025 07:30:17.936 15   64.97
      12 64.97
      3 64.97
      15 64.97
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)