Albemarle Corp.

162

144

68.95

Date Time Volume Order Volume Price
15/09/2025 21:20:11.371 100   68.95
      100 68.95
      100 68.95
15/09/2025 21:08:11.398 164   68.68
      164 68.68
      164 68.68
15/09/2025 21:05:55.314 500   68.68
      500 68.68
      500 68.68
15/09/2025 21:05:32.324 500   68.68
      500 68.68
      500 68.68
15/09/2025 21:04:03.556 500   68.68
      500 68.68
      500 68.68
15/09/2025 21:01:25.283 100   68.60
      100 68.60
      100 68.60
15/09/2025 20:50:20.059 400   68.60
      400 68.60
      400 68.60
15/09/2025 20:12:16.324 5   68.60
      5 68.60
      5 68.60
15/09/2025 20:02:10.093 400   68.95
      400 68.95
      400 68.95
15/09/2025 20:00:34.739 35   68.73
      35 68.73
      35 68.73
15/09/2025 20:00:34.682 10   68.73
      10 68.73
      10 68.73
15/09/2025 19:24:17.136 1   68.74
      1 68.74
      1 68.74
15/09/2025 19:23:47.049 200   68.74
      200 68.74
      200 68.74
15/09/2025 19:18:31.754 15   68.61
      15 68.61
      15 68.61
15/09/2025 19:14:05.248 82   68.74
      82 68.74
      82 68.74
15/09/2025 18:56:05.342 7   68.75
      7 68.75
      7 68.75
15/09/2025 18:46:59.764 5   68.73
      5 68.73
      5 68.73
15/09/2025 18:23:35.134 100   68.64
      100 68.64
      100 68.64
15/09/2025 18:11:53.570 1   68.68
      1 68.68
      1 68.68
15/09/2025 18:07:56.974 3   68.60
      3 68.60
      3 68.60
15/09/2025 17:25:18.306 400   68.07
      400 68.07
      400 68.07
15/09/2025 17:24:31.681 40   68.30
      40 68.30
      40 68.30
15/09/2025 17:06:04.022 25   69.10
      25 69.10
      25 69.10
15/09/2025 17:05:18.378 10   69.10
      10 69.10
      10 69.10
15/09/2025 16:58:45.607 100   69.39
      40 69.39
      60 69.39
      100 69.39
15/09/2025 16:53:22.010 50   69.20
      50 69.20
      50 69.20
15/09/2025 16:52:15.270 50   69.23
      50 69.23
      50 69.23
15/09/2025 16:50:49.781 15   69.31
      15 69.31
      15 69.31
15/09/2025 16:48:20.216 1   69.18
      1 69.18
      1 69.18
15/09/2025 16:46:05.062 50   68.93
      50 68.93
      50 68.93
15/09/2025 16:45:16.266 30   69.00
      30 69.00
      30 69.00
15/09/2025 16:43:32.380 25   69.22
      25 69.22
      25 69.22
15/09/2025 16:40:02.583 10   68.97
      10 68.97
      10 68.97
15/09/2025 16:38:41.404 10   68.77
      10 68.77
      10 68.77
15/09/2025 16:37:33.579 99   68.75
      99 68.75
      99 68.75
15/09/2025 16:37:17.167 80   68.72
      80 68.72
      80 68.72
15/09/2025 16:36:13.410 1   68.91
      1 68.91
      1 68.91
15/09/2025 16:33:29.826 10   69.00
      10 69.00
      10 69.00
15/09/2025 16:32:35.249 13   69.01
      13 69.01
      13 69.01
15/09/2025 16:32:29.592 87   69.01
      87 69.01
      87 69.01
15/09/2025 16:31:21.282 12   69.09
      12 69.09
      12 69.09
15/09/2025 16:30:22.761 9   69.00
      9 69.00
      9 69.00
15/09/2025 16:30:22.066 10   68.96
      10 68.96
      10 68.96
15/09/2025 16:30:21.992 50   68.95
      50 68.95
      50 68.95
15/09/2025 16:27:49.925 54   69.00
      29 69.00
      54 69.00
      25 69.00
15/09/2025 16:27:35.111 50   68.88
      50 68.88
      50 68.88
15/09/2025 16:26:27.071 120   68.55
      120 68.55
      120 68.55
15/09/2025 16:24:28.424 440   68.55
      440 68.55
      440 68.55
15/09/2025 16:24:24.762 440   68.55
      440 68.55
      440 68.55
15/09/2025 16:23:08.156 200   68.50
      200 68.50
      200 68.50
15/09/2025 16:22:52.908 3   68.48
      3 68.48
      3 68.48
15/09/2025 16:22:51.287 50   68.40
      50 68.40
      50 68.40
15/09/2025 16:20:04.653 100   68.37
      100 68.37
      100 68.37
15/09/2025 16:14:09.699 1   67.93
      1 67.93
      1 67.93
15/09/2025 16:13:59.939 26   68.13
      26 68.13
      26 68.13
15/09/2025 16:11:01.293 26   68.33
      26 68.33
      26 68.33
15/09/2025 16:03:51.382 30   67.97
      30 67.97
      30 67.97
15/09/2025 16:02:19.632 15   68.10
      15 68.10
      15 68.10
15/09/2025 16:00:25.209 30   68.08
      30 68.08
      30 68.08
15/09/2025 16:00:10.138 1   68.03
      1 68.03
      1 68.03
15/09/2025 15:57:04.154 40   68.11
      40 68.11
      40 68.11
15/09/2025 15:56:56.608 40   68.10
      40 68.10
      40 68.10
15/09/2025 15:55:55.184 100   68.09
      100 68.09
      100 68.09
15/09/2025 15:54:09.547 20   67.92
      20 67.92
      20 67.92
15/09/2025 15:54:07.607 9   67.90
      9 67.90
      9 67.90
15/09/2025 15:52:41.169 8   67.76
      8 67.76
      8 67.76
15/09/2025 15:51:51.188 1   68.02
      1 68.02
      1 68.02
15/09/2025 15:48:35.323 30   68.00
      30 68.00
      30 68.00
15/09/2025 15:48:16.738 25   67.94
      25 67.94
      25 67.94
15/09/2025 15:45:03.758 10   67.50
      10 67.50
      10 67.50
15/09/2025 15:38:24.878 16   66.55
      16 66.55
      16 66.55
15/09/2025 15:37:56.652 174   66.22
      174 66.22
      174 66.22
15/09/2025 15:36:53.107 154   66.30
      154 66.30
      154 66.30
15/09/2025 15:34:16.739 200   66.00
      200 66.00
      200 66.00
15/09/2025 15:31:27.297 4   66.32
      4 66.32
      4 66.32
15/09/2025 15:25:06.136 9   66.80
      9 66.80
      9 66.80
15/09/2025 15:22:59.813 50   66.66
      50 66.66
      50 66.66
15/09/2025 15:18:10.929 15   66.28
      15 66.28
      15 66.28
15/09/2025 15:07:52.084 50   66.20
      50 66.20
      50 66.20
15/09/2025 14:46:06.147 20   66.22
      20 66.22
      20 66.22
15/09/2025 14:37:42.938 50   66.23
      50 66.23
      50 66.23
15/09/2025 14:14:57.330 10   66.49
      10 66.49
      10 66.49
15/09/2025 14:09:31.244 29   66.27
      29 66.27
      29 66.27
15/09/2025 14:01:32.688 1   66.26
      1 66.26
      1 66.26
15/09/2025 13:50:32.959 5   66.37
      5 66.37
      5 66.37
15/09/2025 13:48:48.471 11   66.09
      11 66.09
      11 66.09
15/09/2025 13:44:56.502 112   65.95
      112 65.95
      112 65.95
15/09/2025 13:44:52.980 40   65.89
      40 65.89
      40 65.89
15/09/2025 13:44:12.833 160   65.88
      160 65.88
      160 65.88
15/09/2025 13:14:59.923 3   65.59
      3 65.59
      3 65.59
15/09/2025 12:06:22.532 100   65.87
      100 65.87
      100 65.87
15/09/2025 12:06:01.707 10   65.65
      10 65.65
      10 65.65
15/09/2025 12:05:50.217 5   65.87
      5 65.87
      5 65.87
15/09/2025 12:05:23.466 30   65.87
      30 65.87
      30 65.87
15/09/2025 11:56:36.291 40   65.70
      40 65.70
      40 65.70
15/09/2025 11:40:43.901 25   65.87
      25 65.87
      25 65.87
15/09/2025 11:39:10.115 160   65.75
      160 65.75
      160 65.75
15/09/2025 11:32:07.689 160   65.63
      160 65.63
      160 65.63
15/09/2025 11:29:58.694 160   65.61
      160 65.61
      160 65.61
15/09/2025 11:16:41.626 40   65.67
      40 65.67
      40 65.67
15/09/2025 11:16:27.864 160   65.67
      160 65.67
      160 65.67
15/09/2025 11:07:08.690 30   65.47
      30 65.47
      30 65.47
15/09/2025 10:54:42.202 50   65.67
      50 65.67
      50 65.67
15/09/2025 10:52:23.189 100   65.51
      100 65.51
      100 65.51
15/09/2025 10:45:33.743 150   65.66
      150 65.66
      150 65.66
15/09/2025 10:45:27.481 50   65.66
      50 65.66
      50 65.66
15/09/2025 10:40:05.794 30   65.65
      30 65.65
      30 65.65
15/09/2025 10:29:58.244 76   65.40
      76 65.40
      76 65.40
15/09/2025 10:27:34.489 12   65.26
      11 65.26
      1 65.26
      12 65.26
15/09/2025 10:27:18.268 160   65.46
      160 65.46
      160 65.46
15/09/2025 10:27:08.340 35   65.46
      35 65.46
      35 65.46
15/09/2025 10:20:08.064 10   65.71
      10 65.71
      10 65.71
15/09/2025 10:17:46.956 100   65.82
      100 65.82
      100 65.82
15/09/2025 10:09:01.936 100   65.87
      100 65.87
      100 65.87
15/09/2025 10:05:26.541 50   65.38
      50 65.38
      50 65.38
15/09/2025 10:02:50.652 10   65.85
      10 65.85
      10 65.85
15/09/2025 09:49:16.972 15   65.52
      15 65.52
      15 65.52
15/09/2025 09:45:10.091 150   65.60
      150 65.60
      150 65.60
15/09/2025 09:44:54.915 2   65.48
      2 65.48
      2 65.48
15/09/2025 09:43:37.096 4   65.42
      4 65.42
      4 65.42
15/09/2025 09:36:48.180 8   65.87
      8 65.87
      8 65.87
15/09/2025 09:34:59.437 5   65.87
      5 65.87
      5 65.87
15/09/2025 09:30:25.201 2   65.87
      2 65.87
      2 65.87
15/09/2025 09:30:12.574 14   65.87
      14 65.87
      14 65.87
15/09/2025 09:20:06.099 7   65.68
      7 65.68
      7 65.68
15/09/2025 09:18:24.287 6   65.47
      6 65.47
      6 65.47
15/09/2025 09:15:53.130 120   65.87
      120 65.87
      120 65.87
15/09/2025 09:15:40.193 15   65.87
      15 65.87
      15 65.87
15/09/2025 09:14:50.381 90   65.51
      30 65.51
      60 65.51
      90 65.51
15/09/2025 09:08:02.151 18   65.17
      18 65.17
      18 65.17
15/09/2025 09:06:52.293 12   65.15
      11 65.15
      1 65.15
      12 65.15
15/09/2025 08:47:57.237 18   65.88
      18 65.88
      18 65.88
15/09/2025 08:45:54.836 28   65.88
      28 65.88
      28 65.88
15/09/2025 08:41:13.338 1   65.40
      1 65.40
      1 65.40
15/09/2025 08:26:14.419 50   65.90
      35 65.90
      15 65.90
      50 65.90
15/09/2025 08:24:25.234 14   65.40
      14 65.40
      14 65.40
15/09/2025 08:20:30.720 6   65.90
      6 65.90
      6 65.90
15/09/2025 08:08:03.994 3   65.40
      3 65.40
      3 65.40
15/09/2025 08:07:54.132 1   65.90
      1 65.90
      1 65.90
15/09/2025 08:05:23.089 27   65.40
      27 65.40
      27 65.40
15/09/2025 08:04:56.875 9   65.90
      9 65.90
      9 65.90
15/09/2025 07:58:18.142 10   65.79
      10 65.79
      10 65.79
15/09/2025 07:48:28.391 40   65.79
      40 65.79
      40 65.79
15/09/2025 07:32:34.283 204   65.90
      5 65.90
      10 65.90
      25 65.90
      20 65.90
      10 65.90
      154 65.90
      30 65.90
      10 65.90
      129 65.90
      15 65.90
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)