Albemarle Corp.

98

91

112.50

Date Time Volume Order Volume Price
15/12/2025 21:43:44.212 39   112.50
      39 112.50
      39 112.50
15/12/2025 21:26:28.328 2   112.66
      2 112.66
      2 112.66
15/12/2025 20:55:08.953 10   113.22
      10 113.22
      10 113.22
15/12/2025 20:49:18.466 30   113.14
      30 113.14
      30 113.14
15/12/2025 20:43:58.248 10   113.54
      10 113.54
      10 113.54
15/12/2025 20:40:46.770 10   113.66
      10 113.66
      10 113.66
15/12/2025 20:30:08.619 50   113.22
      50 113.22
      50 113.22
15/12/2025 20:29:46.623 2   113.20
      2 113.20
      2 113.20
15/12/2025 20:28:48.805 5   113.62
      5 113.62
      5 113.62
15/12/2025 19:56:25.629 15   112.66
      15 112.66
      15 112.66
15/12/2025 19:35:39.550 20   112.12
      20 112.12
      13 112.12
      7 112.12
15/12/2025 19:05:29.310 24   112.66
      24 112.66
      24 112.66
15/12/2025 18:57:39.680 10   112.66
      10 112.66
      10 112.66
15/12/2025 18:28:12.034 11   113.04
      11 113.04
      11 113.04
15/12/2025 18:04:35.952 46   112.86
      46 112.86
      46 112.86
15/12/2025 17:43:53.610 20   111.90
      20 111.90
      20 111.90
15/12/2025 17:37:02.599 266   112.50
      266 112.50
      266 112.50
15/12/2025 17:36:45.716 270   112.50
      270 112.50
      270 112.50
15/12/2025 17:33:28.049 534   112.50
      534 112.50
      534 112.50
15/12/2025 17:29:24.894 70   112.66
      70 112.66
      70 112.66
15/12/2025 17:15:27.666 270   112.48
      270 112.48
      270 112.48
15/12/2025 17:03:50.949 5   111.96
      5 111.96
      5 111.96
15/12/2025 17:00:56.351 86   112.00
      86 112.00
      86 112.00
15/12/2025 16:50:36.200 100   112.72
      100 112.72
      100 112.72
15/12/2025 16:47:42.316 30   113.00
      30 113.00
      30 113.00
15/12/2025 16:09:24.244 4   113.80
      4 113.80
      4 113.80
15/12/2025 16:02:20.494 68   112.32
      68 112.32
      68 112.32
15/12/2025 16:00:30.646 3   111.80
      3 111.80
      3 111.80
15/12/2025 16:00:10.415 1   111.78
      1 111.78
      1 111.78
15/12/2025 15:59:11.523 30   111.64
      30 111.64
      30 111.64
15/12/2025 15:49:14.308 30   112.00
      10 112.00
      30 112.00
      20 112.00
15/12/2025 15:49:00.182 20   112.24
      20 112.24
      20 112.24
15/12/2025 15:45:38.676 75   112.82
      75 112.82
      75 112.82
15/12/2025 15:40:16.550 100   112.32
      100 112.32
      100 112.32
15/12/2025 15:38:50.305 1   112.20
      1 112.20
      1 112.20
15/12/2025 15:38:18.846 10   112.80
      10 112.80
      10 112.80
15/12/2025 15:31:15.854 22   113.00
      22 113.00
      15 113.00
      7 113.00
15/12/2025 15:30:01.576 53   113.60
      53 113.60
      53 113.60
15/12/2025 14:50:23.584 19   114.44
      19 114.44
      19 114.44
15/12/2025 14:44:07.040 70   113.38
      70 113.38
      70 113.38
15/12/2025 14:35:32.751 50   113.38
      50 113.38
      50 113.38
15/12/2025 14:33:51.061 26   114.04
      26 114.04
      26 114.04
15/12/2025 14:33:01.938 50   113.38
      50 113.38
      50 113.38
15/12/2025 14:18:11.459 13   114.42
      13 114.42
      13 114.42
15/12/2025 14:01:31.671 18   114.64
      18 114.64
      18 114.64
15/12/2025 14:01:31.295 1   114.08
      1 114.08
      1 114.08
15/12/2025 13:28:14.530 75   114.12
      75 114.12
      75 114.12
15/12/2025 12:51:48.710 50   114.18
      50 114.18
      50 114.18
15/12/2025 12:43:50.111 19   114.18
      19 114.18
      19 114.18
15/12/2025 12:43:25.144 90   114.18
      90 114.18
      90 114.18
15/12/2025 12:40:46.287 90   114.20
      90 114.20
      90 114.20
15/12/2025 12:37:21.439 10   114.70
      10 114.70
      10 114.70
15/12/2025 12:37:12.383 90   114.70
      90 114.70
      90 114.70
15/12/2025 12:31:55.321 9   114.72
      9 114.72
      9 114.72
15/12/2025 12:05:34.735 1   114.78
      1 114.78
      1 114.78
15/12/2025 11:55:19.723 5   114.22
      5 114.22
      5 114.22
15/12/2025 11:53:12.132 5   114.22
      5 114.22
      5 114.22
15/12/2025 11:25:31.273 35   114.20
      35 114.20
      8 114.20
      27 114.20
15/12/2025 11:24:57.796 26   114.76
      26 114.76
      26 114.76
15/12/2025 11:10:29.934 30   114.98
      30 114.98
      30 114.98
15/12/2025 11:04:08.159 90   114.68
      90 114.68
      90 114.68
15/12/2025 11:01:25.323 50   114.58
      50 114.58
      50 114.58
15/12/2025 10:57:17.601 1   114.42
      1 114.42
      1 114.42
15/12/2025 10:46:50.764 2   114.32
      2 114.32
      2 114.32
15/12/2025 10:33:33.135 6   114.98
      6 114.98
      6 114.98
15/12/2025 10:30:16.733 10   114.98
      10 114.98
      10 114.98
15/12/2025 10:29:41.082 90   114.98
      90 114.98
      90 114.98
15/12/2025 10:22:44.313 5   114.98
      5 114.98
      5 114.98
15/12/2025 10:21:25.800 80   114.26
      80 114.26
      80 114.26
15/12/2025 10:21:25.763 10   114.26
      10 114.26
      10 114.26
15/12/2025 09:47:42.837 8   114.86
      8 114.86
      8 114.86
15/12/2025 09:34:59.512 3   114.72
      3 114.72
      3 114.72
15/12/2025 09:32:54.138 25   114.06
      25 114.06
      25 114.06
15/12/2025 09:30:46.988 1   114.64
      1 114.64
      1 114.64
15/12/2025 09:30:28.564 10   114.72
      10 114.72
      10 114.72
15/12/2025 09:15:11.245 10   114.50
      10 114.50
      10 114.50
15/12/2025 09:12:04.059 33   114.16
      3 114.16
      30 114.16
      33 114.16
15/12/2025 09:11:59.840 90   114.16
      90 114.16
      90 114.16
15/12/2025 08:38:35.030 25   113.40
      25 113.40
      25 113.40
15/12/2025 08:26:25.473 1   113.78
      1 113.78
      1 113.78
15/12/2025 08:26:04.086 89   113.48
      89 113.48
      89 113.48
15/12/2025 08:20:13.712 75   113.48
      75 113.48
      75 113.48
15/12/2025 08:13:45.635 9   113.46
      9 113.46
      9 113.46
15/12/2025 08:06:47.680 1   113.52
      1 113.52
      1 113.52
15/12/2025 08:01:07.285 89   113.50
      89 113.50
      10 113.50
      76 113.50
      3 113.50
15/12/2025 07:54:27.383 10   112.92
      10 112.92
      10 112.92
15/12/2025 07:40:00.850 30   113.04
      30 113.04
      30 113.04
15/12/2025 07:39:38.155 75   113.00
      75 113.00
      75 113.00
15/12/2025 07:39:38.133 75   112.98
      75 112.98
      75 112.98
15/12/2025 07:34:19.309 12   112.92
      12 112.92
      12 112.92
15/12/2025 07:34:18.866 25   112.92
      25 112.92
      25 112.92
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 CET (UTC+1)