Albemarle Corp.

176

161

117.40

Date Time Volume Order Volume Price
14/08/2026 21:44:23.911 1   117.40
      1 117.40
      1 117.40
14/08/2026 21:40:12.757 210   117.45
      210 117.45
      210 117.45
14/08/2026 21:32:28.723 2   117.60
      2 117.60
      2 117.60
14/08/2026 21:32:28.184 10   117.25
      10 117.25
      10 117.25
14/08/2026 21:32:09.437 42   117.65
      42 117.65
      42 117.65
14/08/2026 21:31:00.345 50   117.70
      40 117.70
      10 117.70
      50 117.70
14/08/2026 21:13:52.736 40   117.30
      40 117.30
      40 117.30
14/08/2026 21:11:10.980 1   117.65
      1 117.65
      1 117.65
14/08/2026 20:42:56.887 30   117.40
      30 117.40
      30 117.40
14/08/2026 20:39:46.183 100   117.85
      100 117.85
      100 117.85
14/08/2026 20:37:40.970 5   117.85
      5 117.85
      5 117.85
14/08/2026 20:34:33.487 5   117.80
      5 117.80
      5 117.80
14/08/2026 20:11:25.932 23   117.90
      23 117.90
      23 117.90
14/08/2026 19:48:23.677 15   117.40
      15 117.40
      15 117.40
14/08/2026 19:47:30.302 44   117.35
      44 117.35
      44 117.35
14/08/2026 19:44:11.731 1   117.50
      1 117.50
      1 117.50
14/08/2026 19:37:17.155 5   117.80
      5 117.80
      5 117.80
14/08/2026 19:31:48.085 15   117.85
      15 117.85
      15 117.85
14/08/2026 19:23:45.038 9   118.00
      9 118.00
      9 118.00
14/08/2026 19:19:09.022 40   118.15
      40 118.15
      40 118.15
14/08/2026 19:17:18.900 60   118.15
      60 118.15
      60 118.15
14/08/2026 19:09:46.329 1   118.15
      1 118.15
      1 118.15
14/08/2026 18:52:50.342 5   118.00
      5 118.00
      5 118.00
14/08/2026 18:52:46.738 1   118.35
      1 118.35
      1 118.35
14/08/2026 18:43:14.764 1   118.35
      1 118.35
      1 118.35
14/08/2026 18:38:58.508 25   118.40
      25 118.40
      25 118.40
14/08/2026 18:32:58.358 2   118.15
      2 118.15
      2 118.15
14/08/2026 18:16:50.625 20   118.30
      20 118.30
      20 118.30
14/08/2026 18:15:01.253 10   118.35
      10 118.35
      10 118.35
14/08/2026 18:09:13.502 4   118.05
      4 118.05
      4 118.05
14/08/2026 17:49:02.206 20   117.90
      20 117.90
      20 117.90
14/08/2026 17:40:46.409 5   117.95
      5 117.95
      5 117.95
14/08/2026 17:38:23.717 300   118.20
      300 118.20
      300 118.20
14/08/2026 17:29:57.126 1   117.90
      1 117.90
      1 117.90
14/08/2026 17:26:08.338 10   118.20
      10 118.20
      10 118.20
14/08/2026 17:19:40.933 3   118.45
      3 118.45
      3 118.45
14/08/2026 17:17:08.675 20   117.80
      20 117.80
      20 117.80
14/08/2026 17:14:21.651 5   117.90
      5 117.90
      5 117.90
14/08/2026 17:11:26.119 2   118.25
      2 118.25
      2 118.25
14/08/2026 17:09:15.864 255   118.35
      255 118.35
      255 118.35
14/08/2026 17:01:40.419 10   118.45
      10 118.45
      10 118.45
14/08/2026 17:00:34.962 12   118.20
      12 118.20
      12 118.20
14/08/2026 16:49:08.628 5   118.05
      5 118.05
      5 118.05
14/08/2026 16:44:14.570 60   117.55
      60 117.55
      60 117.55
14/08/2026 16:44:01.536 510   117.55
      510 117.55
      510 117.55
14/08/2026 16:42:58.108 14   117.45
      14 117.45
      14 117.45
14/08/2026 16:39:16.526 510   117.55
      510 117.55
      510 117.55
14/08/2026 16:28:57.655 100   118.20
      100 118.20
      100 118.20
14/08/2026 16:27:21.834 9   118.00
      9 118.00
      9 118.00
14/08/2026 16:27:03.377 100   117.80
      100 117.80
      100 117.80
14/08/2026 16:26:31.339 34   117.75
      34 117.75
      34 117.75
14/08/2026 16:25:59.923 100   117.50
      100 117.50
      100 117.50
14/08/2026 16:22:46.624 94   117.25
      94 117.25
      94 117.25
14/08/2026 16:19:42.276 35   117.00
      35 117.00
      35 117.00
14/08/2026 16:19:42.232 20   117.10
      20 117.10
      20 117.10
14/08/2026 16:12:26.367 4   117.40
      4 117.40
      4 117.40
14/08/2026 16:09:22.957 50   117.25
      50 117.25
      50 117.25
14/08/2026 16:07:56.290 40   117.45
      40 117.45
      40 117.45
14/08/2026 16:07:50.394 1   117.35
      1 117.35
      1 117.35
14/08/2026 16:07:20.447 13   117.70
      13 117.70
      13 117.70
14/08/2026 16:06:34.888 10   117.45
      10 117.45
      10 117.45
14/08/2026 16:05:03.981 18   117.40
      18 117.40
      18 117.40
14/08/2026 16:04:33.745 20   117.75
      12 117.75
      8 117.75
      20 117.75
14/08/2026 16:03:29.886 10   117.40
      10 117.40
      10 117.40
14/08/2026 16:02:36.134 60   117.00
      60 117.00
      10 117.00
      50 117.00
14/08/2026 16:02:00.086 15   116.95
      15 116.95
      15 116.95
14/08/2026 16:00:06.185 1   116.80
      1 116.80
      1 116.80
14/08/2026 15:58:21.386 50   116.00
      7 116.00
      50 116.00
      43 116.00
14/08/2026 15:52:00.652 100   115.90
      100 115.90
      100 115.90
14/08/2026 15:50:54.326 6   115.60
      6 115.60
      6 115.60
14/08/2026 15:46:29.325 16   115.85
      16 115.85
      16 115.85
14/08/2026 15:45:31.947 100   115.85
      100 115.85
      100 115.85
14/08/2026 15:45:31.882 100   115.85
      100 115.85
      100 115.85
14/08/2026 15:45:29.673 30   115.55
      30 115.55
      30 115.55
14/08/2026 15:44:10.506 25   115.85
      25 115.85
      25 115.85
14/08/2026 15:43:04.131 30   115.15
      30 115.15
      30 115.15
14/08/2026 15:41:17.484 30   115.35
      30 115.35
      30 115.35
14/08/2026 15:41:01.372 30   115.20
      30 115.20
      30 115.20
14/08/2026 15:33:42.929 111   114.90
      14 114.90
      111 114.90
      87 114.90
      10 114.90
14/08/2026 15:22:50.747 14   114.20
      14 114.20
      14 114.20
14/08/2026 15:20:49.879 40   114.15
      40 114.15
      40 114.15
14/08/2026 15:20:17.249 22   114.20
      22 114.20
      22 114.20
14/08/2026 15:12:17.561 10   114.20
      10 114.20
      10 114.20
14/08/2026 15:08:07.707 26   114.20
      26 114.20
      26 114.20
14/08/2026 15:00:06.895 5   114.15
      5 114.15
      5 114.15
14/08/2026 14:53:04.246 7   114.15
      7 114.15
      7 114.15
14/08/2026 14:38:41.975 8   114.10
      8 114.10
      8 114.10
14/08/2026 14:23:29.269 7   114.15
      7 114.15
      7 114.15
14/08/2026 14:20:30.931 26   114.20
      26 114.20
      26 114.20
14/08/2026 14:14:39.462 8   114.20
      8 114.20
      8 114.20
14/08/2026 14:04:27.923 30   114.25
      30 114.25
      30 114.25
14/08/2026 13:54:59.462 8   114.20
      8 114.20
      8 114.20
14/08/2026 13:54:24.354 15   114.20
      15 114.20
      15 114.20
14/08/2026 13:47:39.147 10   114.20
      10 114.20
      10 114.20
14/08/2026 13:36:08.969 9   114.15
      9 114.15
      9 114.15
14/08/2026 12:48:30.966 45   114.00
      45 114.00
      45 114.00
14/08/2026 12:48:13.926 9   114.00
      9 114.00
      9 114.00
14/08/2026 12:47:20.823 60   113.75
      60 113.75
      60 113.75
14/08/2026 12:47:20.272 45   113.75
      45 113.75
      45 113.75
14/08/2026 12:46:20.641 4   113.75
      4 113.75
      4 113.75
14/08/2026 12:44:39.544 77   114.00
      77 114.00
      50 114.00
      27 114.00
14/08/2026 12:44:17.571 35   114.00
      35 114.00
      35 114.00
14/08/2026 12:38:42.892 20   114.00
      20 114.00
      20 114.00
14/08/2026 12:36:56.932 9   114.10
      9 114.10
      9 114.10
14/08/2026 12:35:16.569 50   114.35
      50 114.35
      50 114.35
14/08/2026 12:33:03.358 10   114.35
      10 114.35
      10 114.35
14/08/2026 12:30:35.945 3   114.35
      3 114.35
      3 114.35
14/08/2026 12:08:25.523 10   114.30
      10 114.30
      10 114.30
14/08/2026 12:07:24.602 30   113.75
      30 113.75
      30 113.75
14/08/2026 11:58:55.586 30   114.30
      30 114.30
      30 114.30
14/08/2026 11:57:31.994 77   114.30
      77 114.30
      77 114.30
14/08/2026 11:29:58.257 45   114.00
      45 114.00
      45 114.00
14/08/2026 11:28:41.259 28   113.75
      10 113.75
      28 113.75
      10 113.75
      8 113.75
14/08/2026 11:19:10.426 5   114.30
      5 114.30
      5 114.30
14/08/2026 11:15:56.570 30   114.30
      30 114.30
      30 114.30
14/08/2026 11:13:02.674 9   114.30
      9 114.30
      9 114.30
14/08/2026 11:03:53.464 13   114.15
      13 114.15
      13 114.15
14/08/2026 10:49:40.916 8   114.15
      8 114.15
      8 114.15
14/08/2026 10:49:23.531 8   114.15
      8 114.15
      8 114.15
14/08/2026 10:47:22.050 17   113.65
      17 113.65
      17 113.65
14/08/2026 10:47:17.373 90   113.65
      90 113.65
      90 113.65
14/08/2026 10:46:42.637 115   113.85
      25 113.85
      90 113.85
      115 113.85
14/08/2026 10:29:58.898 1   113.95
      1 113.95
      1 113.95
14/08/2026 10:28:23.679 25   114.25
      25 114.25
      25 114.25
14/08/2026 10:21:28.222 5   113.70
      5 113.70
      5 113.70
14/08/2026 10:16:19.980 10   114.25
      10 114.25
      10 114.25
14/08/2026 10:15:08.887 90   114.25
      90 114.25
      90 114.25
14/08/2026 10:10:12.474 90   113.70
      90 113.70
      90 113.70
14/08/2026 10:09:28.450 26   114.40
      26 114.40
      26 114.40
14/08/2026 10:04:49.516 40   114.50
      40 114.50
      40 114.50
14/08/2026 09:56:29.767 16   114.80
      16 114.80
      16 114.80
14/08/2026 09:46:45.442 2   113.60
      2 113.60
      2 113.60
14/08/2026 09:32:53.412 1   114.30
      1 114.30
      1 114.30
14/08/2026 09:31:50.462 30   113.70
      30 113.70
      26 113.70
      4 113.70
14/08/2026 09:29:58.637 30   114.10
      30 114.10
      30 114.10
14/08/2026 09:26:13.919 14   114.15
      14 114.15
      14 114.15
14/08/2026 09:26:12.599 20   114.05
      20 114.05
      20 114.05
14/08/2026 09:26:12.291 20   114.05
      20 114.05
      20 114.05
14/08/2026 09:26:10.094 11   113.90
      11 113.90
      11 113.90
14/08/2026 09:26:09.813 11   113.85
      11 113.85
      11 113.85
14/08/2026 09:18:10.189 5   114.10
      5 114.10
      5 114.10
14/08/2026 09:01:56.329 5   114.00
      5 114.00
      5 114.00
14/08/2026 08:52:12.837 14   113.90
      14 113.90
      14 113.90
14/08/2026 08:51:08.528 4   113.90
      4 113.90
      4 113.90
14/08/2026 08:43:53.458 161   113.85
      161 113.85
      161 113.85
14/08/2026 08:43:36.646 89   113.90
      89 113.90
      89 113.90
14/08/2026 08:39:24.662 10   113.80
      10 113.80
      10 113.80
14/08/2026 08:36:30.737 3   113.15
      3 113.15
      3 113.15
14/08/2026 08:33:26.102 15   113.20
      15 113.20
      5 113.20
      10 113.20
14/08/2026 08:33:06.237 9   113.80
      9 113.80
      9 113.80
14/08/2026 08:30:38.460 30   113.80
      30 113.80
      30 113.80
14/08/2026 08:29:27.574 2   113.15
      2 113.15
      2 113.15
14/08/2026 08:18:42.852 25   113.80
      25 113.80
      25 113.80
14/08/2026 08:18:37.357 4   113.80
      4 113.80
      4 113.80
14/08/2026 08:08:57.978 8   113.85
      8 113.85
      8 113.85
14/08/2026 08:04:34.270 20   113.90
      20 113.90
      20 113.90
14/08/2026 08:01:43.144 30   113.95
      30 113.95
      30 113.95
14/08/2026 08:00:26.346 2   113.30
      2 113.30
      2 113.30
14/08/2026 07:39:44.837 1   113.95
      1 113.95
      1 113.95
14/08/2026 07:30:10.598 54   113.50
      54 113.50
      5 113.50
      40 113.50
      9 113.50
14/08/2026 07:30:09.158 45   113.95
      30 113.95
      45 113.95
      11 113.95
      4 113.95
Copyright © 2026 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)