Albemarle Corp.

190

158

48.415

Date Time Volume Order Volume Price
10/04/2025 21:41:47.954 340   48.415
      340 48.415
      340 48.415
10/04/2025 20:44:05.329 70   49.315
      70 49.315
      70 49.315
10/04/2025 20:38:56.267 20   49.065
      20 49.065
      20 49.065
10/04/2025 20:38:32.394 15   48.805
      15 48.805
      15 48.805
10/04/2025 20:33:51.614 100   49.085
      100 49.085
      100 49.085
10/04/2025 20:33:44.016 3   49.08
      3 49.08
      3 49.08
10/04/2025 20:33:29.532 11   49.355
      11 49.355
      11 49.355
10/04/2025 20:31:56.048 42   49.095
      42 49.095
      42 49.095
10/04/2025 19:52:13.786 20   48.85
      20 48.85
      20 48.85
10/04/2025 19:41:57.452 18   48.525
      18 48.525
      18 48.525
10/04/2025 19:30:50.531 20   48.81
      20 48.81
      20 48.81
10/04/2025 19:22:12.402 62   48.10
      62 48.10
      62 48.10
10/04/2025 19:15:11.566 5   48.15
      5 48.15
      5 48.15
10/04/2025 19:15:07.982 120   48.315
      120 48.315
      120 48.315
10/04/2025 19:14:23.488 100   48.29
      100 48.29
      100 48.29
10/04/2025 19:03:56.456 15   49.385
      15 49.385
      15 49.385
10/04/2025 18:52:07.552 40   49.355
      40 49.355
      40 49.355
10/04/2025 18:43:34.169 10   48.65
      10 48.65
      10 48.65
10/04/2025 18:39:50.971 40   48.825
      40 48.825
      40 48.825
10/04/2025 18:37:09.761 35   48.50
      35 48.50
      35 48.50
10/04/2025 18:35:27.953 20   48.64
      20 48.64
      20 48.64
10/04/2025 18:29:36.157 40   48.25
      40 48.25
      40 48.25
10/04/2025 18:20:45.240 200   48.32
      200 48.32
      200 48.32
10/04/2025 18:18:14.336 20   48.45
      20 48.45
      20 48.45
10/04/2025 18:15:35.439 30   48.23
      30 48.23
      30 48.23
10/04/2025 18:13:47.612 200   48.70
      200 48.70
      200 48.70
10/04/2025 18:11:17.539 4   48.60
      4 48.60
      4 48.60
10/04/2025 18:10:14.525 30   48.82
      30 48.82
      30 48.82
10/04/2025 18:06:33.493 30   48.66
      30 48.66
      30 48.66
10/04/2025 18:03:18.115 30   48.915
      30 48.915
      30 48.915
10/04/2025 18:02:14.214 100   48.90
      100 48.90
      100 48.90
10/04/2025 17:51:12.337 15   49.00
      15 49.00
      15 49.00
10/04/2025 17:49:28.473 40   49.11
      40 49.11
      40 49.11
10/04/2025 17:48:55.673 35   49.13
      35 49.13
      35 49.13
10/04/2025 17:45:24.589 122   49.22
      122 49.22
      122 49.22
10/04/2025 17:37:25.147 100   49.225
      100 49.225
      100 49.225
10/04/2025 17:36:46.067 100   49.28
      100 49.28
      100 49.28
10/04/2025 17:23:26.480 12   49.815
      12 49.815
      12 49.815
10/04/2025 17:20:21.010 35   50.12
      35 50.12
      35 50.12
10/04/2025 17:20:04.628 10   50.12
      10 50.12
      10 50.12
10/04/2025 17:18:18.341 30   49.79
      30 49.79
      30 49.79
10/04/2025 17:17:12.085 291   49.825
      290 49.825
      291 49.825
      1 49.825
10/04/2025 17:16:57.393 610   49.825
      610 49.825
      610 49.825
10/04/2025 17:06:51.225 15   49.80
      15 49.80
      15 49.80
10/04/2025 16:57:15.896 120   49.96
      120 49.96
      120 49.96
10/04/2025 16:53:08.339 60   50.10
      60 50.10
      60 50.10
10/04/2025 16:45:45.528 100   50.30
      100 50.30
      100 50.30
10/04/2025 16:45:24.789 300   50.33
      300 50.33
      300 50.33
10/04/2025 16:37:57.751 600   50.51
      600 50.51
      600 50.51
10/04/2025 16:15:17.927 240   50.21
      240 50.21
      240 50.21
10/04/2025 16:15:17.763 600   50.21
      600 50.21
      600 50.21
10/04/2025 16:15:06.872 600   50.20
      600 50.20
      600 50.20
10/04/2025 16:15:05.738 500   50.20
      500 50.20
      500 50.20
10/04/2025 16:15:05.552 200   50.20
      200 50.20
      200 50.20
10/04/2025 16:15:03.576 360   50.20
      360 50.20
      360 50.20
10/04/2025 16:12:50.056 120   49.995
      100 49.995
      20 49.995
      120 49.995
10/04/2025 16:12:49.908 718   49.995
      6 49.995
      20 49.995
      667 49.995
      25 49.995
      60 49.995
      598 49.995
      60 49.995
10/04/2025 16:12:47.857 600   49.995
      600 49.995
      600 49.995
10/04/2025 16:12:25.101 600   50.10
      600 50.10
      600 50.10
10/04/2025 16:12:24.796 500   50.10
      500 50.10
      500 50.10
10/04/2025 16:12:22.508 500   50.10
      500 50.10
      500 50.10
10/04/2025 16:12:22.505 133   50.10
      133 50.10
      133 50.10
10/04/2025 16:11:50.173 4   50.58
      4 50.58
      4 50.58
10/04/2025 16:02:35.545 20   50.01
      20 50.01
      20 50.01
10/04/2025 16:02:35.021 100   50.27
      100 50.27
      100 50.27
10/04/2025 15:59:18.109 90   50.25
      90 50.25
      90 50.25
10/04/2025 15:58:33.217 85   50.02
      85 50.02
      85 50.02
10/04/2025 15:54:51.680 30   50.01
      30 50.01
      30 50.01
10/04/2025 15:54:34.091 20   50.25
      20 50.25
      20 50.25
10/04/2025 15:54:14.576 9   50.26
      9 50.26
      9 50.26
10/04/2025 15:50:13.016 118   50.60
      118 50.60
      118 50.60
10/04/2025 15:33:24.388 100   51.05
      100 51.05
      100 51.05
10/04/2025 15:31:47.382 25   51.00
      5 51.00
      20 51.00
      25 51.00
10/04/2025 15:31:34.335 100   51.26
      100 51.26
      100 51.26
10/04/2025 15:28:01.024 75   52.31
      75 52.31
      75 52.31
10/04/2025 15:16:11.789 15   52.92
      15 52.92
      15 52.92
10/04/2025 15:09:37.658 117   52.50
      117 52.50
      117 52.50
10/04/2025 14:56:15.083 10   52.50
      10 52.50
      10 52.50
10/04/2025 14:39:25.958 19   52.53
      19 52.53
      19 52.53
10/04/2025 14:39:00.977 5   52.57
      5 52.57
      5 52.57
10/04/2025 14:38:50.862 185   52.57
      185 52.57
      185 52.57
10/04/2025 14:34:44.630 98   52.88
      98 52.88
      98 52.88
10/04/2025 14:33:23.542 2   52.85
      2 52.85
      2 52.85
10/04/2025 14:32:10.400 100   52.89
      100 52.89
      100 52.89
10/04/2025 14:32:09.915 98   52.89
      98 52.89
      98 52.89
10/04/2025 13:38:21.279 210   53.07
      20 53.07
      190 53.07
      210 53.07
10/04/2025 13:38:13.233 190   53.07
      190 53.07
      190 53.07
10/04/2025 13:29:30.695 22   53.09
      22 53.09
      22 53.09
10/04/2025 13:16:42.390 150   53.05
      150 53.05
      150 53.05
10/04/2025 12:48:06.256 100   53.11
      100 53.11
      100 53.11
10/04/2025 12:45:26.693 38   53.09
      38 53.09
      38 53.09
10/04/2025 12:45:00.615 25   53.09
      25 53.09
      25 53.09
10/04/2025 12:44:50.220 31   52.54
      31 52.54
      31 52.54
10/04/2025 12:38:49.881 20   53.08
      20 53.08
      20 53.08
10/04/2025 12:31:46.834 45   53.15
      45 53.15
      45 53.15
10/04/2025 12:27:41.863 6   53.13
      6 53.13
      6 53.13
10/04/2025 12:27:19.400 20   53.13
      20 53.13
      20 53.13
10/04/2025 12:20:05.034 1   53.12
      1 53.12
      1 53.12
10/04/2025 12:13:59.435 1   53.10
      1 53.10
      1 53.10
10/04/2025 12:05:15.063 10   52.78
      10 52.78
      10 52.78
10/04/2025 11:45:38.645 60   53.21
      60 53.21
      60 53.21
10/04/2025 11:37:09.242 10   53.84
      10 53.84
      10 53.84
10/04/2025 11:30:13.270 20   53.62
      20 53.62
      20 53.62
10/04/2025 11:29:58.915 43   53.85
      43 53.85
      43 53.85
10/04/2025 11:14:08.928 50   53.63
      50 53.63
      50 53.63
10/04/2025 10:53:39.725 5   53.88
      5 53.88
      5 53.88
10/04/2025 10:50:21.360 3   53.23
      3 53.23
      3 53.23
10/04/2025 10:49:12.423 60   52.95
      60 52.95
      60 52.95
10/04/2025 10:48:50.121 114   52.94
      114 52.94
      114 52.94
10/04/2025 10:46:24.008 10   53.52
      10 53.52
      10 53.52
10/04/2025 10:43:44.210 50   53.52
      50 53.52
      50 53.52
10/04/2025 10:37:06.824 40   53.31
      40 53.31
      40 53.31
10/04/2025 10:37:01.680 14   53.50
      10 53.50
      4 53.50
      14 53.50
10/04/2025 10:33:14.062 10   54.00
      10 54.00
      10 54.00
10/04/2025 10:24:18.543 6   53.77
      6 53.77
      6 53.77
10/04/2025 10:24:17.038 23   53.60
      23 53.60
      23 53.60
10/04/2025 10:23:26.513 100   53.50
      100 53.50
      100 53.50
10/04/2025 10:23:22.519 3   53.60
      3 53.60
      3 53.60
10/04/2025 10:23:22.138 174   53.60
      174 53.60
      174 53.60
10/04/2025 10:14:05.932 20   54.50
      20 54.50
      20 54.50
10/04/2025 10:12:57.467 10   54.50
      10 54.50
      10 54.50
10/04/2025 10:05:38.836 3   54.50
      3 54.50
      3 54.50
10/04/2025 10:01:02.068 100   54.50
      58 54.50
      100 54.50
      42 54.50
10/04/2025 09:54:06.853 4   54.50
      4 54.50
      4 54.50
10/04/2025 09:48:33.624 2   53.50
      2 53.50
      2 53.50
10/04/2025 09:44:55.615 5   54.50
      5 54.50
      5 54.50
10/04/2025 09:42:35.411 50   53.50
      50 53.50
      50 53.50
10/04/2025 09:33:39.979 90   53.50
      90 53.50
      90 53.50
10/04/2025 09:32:06.263 20   54.40
      20 54.40
      20 54.40
10/04/2025 09:29:37.490 20   54.00
      20 54.00
      20 54.00
10/04/2025 09:20:46.125 18   55.00
      18 55.00
      18 55.00
10/04/2025 09:15:00.044 8   55.00
      8 55.00
      8 55.00
10/04/2025 09:07:04.739 10   55.00
      10 55.00
      10 55.00
10/04/2025 09:02:19.442 23   54.00
      23 54.00
      23 54.00
10/04/2025 08:56:45.209 10   55.00
      10 55.00
      10 55.00
10/04/2025 08:54:54.032 100   54.75
      100 54.75
      100 54.75
10/04/2025 08:47:34.112 80   54.00
      80 54.00
      80 54.00
10/04/2025 08:43:57.365 20   55.00
      20 55.00
      20 55.00
10/04/2025 08:43:47.841 100   54.50
      100 54.50
      100 54.50
10/04/2025 08:36:46.407 3   54.50
      3 54.50
      3 54.50
10/04/2025 08:34:15.165 25   54.30
      25 54.30
      25 54.30
10/04/2025 08:31:40.083 100   54.00
      100 54.00
      100 54.00
10/04/2025 08:24:58.939 30   53.50
      20 53.50
      10 53.50
      30 53.50
10/04/2025 08:18:34.638 6   53.00
      6 53.00
      6 53.00
10/04/2025 08:11:38.567 100   53.50
      100 53.50
      100 53.50
10/04/2025 08:11:03.650 200   53.45
      200 53.45
      20 53.45
      180 53.45
10/04/2025 08:10:58.250 100   52.20
      100 52.20
      100 52.20
10/04/2025 08:10:52.618 100   52.70
      100 52.70
      100 52.70
10/04/2025 08:10:03.195 100   53.20
      100 53.20
      100 53.20
10/04/2025 08:10:03.115 77   53.20
      20 53.20
      52 53.20
      77 53.20
      5 53.20
10/04/2025 08:03:49.097 10   54.30
      10 54.30
      10 54.30
10/04/2025 07:43:54.627 95   53.70
      95 53.70
      95 53.70
10/04/2025 07:43:30.972 183   54.39
      183 54.39
      183 54.39
10/04/2025 07:32:16.028 17   54.62
      17 54.62
      17 54.62
10/04/2025 07:32:15.968 183   54.62
      183 54.62
      183 54.62
10/04/2025 07:31:26.377 110   54.99
      110 54.99
      110 54.99
10/04/2025 07:31:06.487 90   54.64
      90 54.64
      90 54.64
10/04/2025 07:30:11.420 110   54.64
      110 54.64
      5 54.64
      3 54.64
      2 54.64
      50 54.64
      50 54.64
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)