Advertisement
U.S. markets closed

LANXESS Aktiengesellschaft (LXS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
28.20+0.07 (+0.25%)
At close: 02:29PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 202428.2928.2928.1928.2028.2045
Oct 25, 202428.2128.2128.1328.1328.13-
Oct 24, 202428.2628.8428.2628.8428.84220
Oct 23, 202428.4728.4728.3528.3528.351,000
Oct 22, 202428.6128.6528.4628.5428.54146
Oct 21, 202429.3129.4028.9528.9528.95408
Oct 18, 202428.8929.6328.7129.6329.63554
Oct 17, 202429.0629.1928.9328.9528.95329
Oct 16, 202428.7129.2428.5729.2429.2434
Oct 15, 202428.4928.9628.1128.9628.961,594
Oct 14, 202428.1328.5528.1328.5528.551,780
Oct 11, 202428.2128.2327.9428.2328.233,754
Oct 10, 202428.9029.3128.8429.1629.16708
Oct 09, 202428.2829.3528.2829.3529.35135
Oct 08, 202428.6128.6128.1528.2828.28227
Oct 07, 202429.0629.0628.7828.9528.95400
Oct 04, 202428.3029.0628.2229.0629.06857
Oct 03, 202429.4129.8028.9128.9128.91700
Oct 02, 202428.0629.2328.0629.2329.23250
Oct 01, 202428.5028.5427.6927.6927.69763
Sep 30, 202428.9129.2027.9727.9727.97763
Sep 27, 202427.7329.5227.7329.5129.512,874
Sep 26, 202427.0627.6927.0627.6727.671,541
Sep 25, 202426.8126.8126.7726.7926.79104
Sep 24, 202426.6026.9726.6026.8726.872,500
Sep 23, 202426.7326.7326.5026.5026.50223
Sep 20, 202426.9527.0626.8126.8126.81302
Sep 19, 202426.4827.3226.4827.1627.161,335
Sep 18, 202425.8625.8625.8625.8625.86-
Sep 17, 202425.0726.0625.0725.3725.37103
Sep 16, 202425.2425.2924.9825.2925.2947
Sep 13, 202424.5625.4924.5625.4925.4960
Sep 12, 202424.6625.0024.2824.5424.541,001
Sep 11, 202424.1624.4024.1624.4024.40250
Sep 10, 202424.2924.3024.2224.2824.28410
Sep 09, 202424.2224.4724.2224.4724.47540
Sep 06, 202425.2225.2224.2524.2524.25173
Sep 05, 202425.2225.5325.1225.1225.121,480
Sep 04, 202423.9124.3723.9124.3724.3722
Sep 03, 202424.9625.0023.9623.9923.99612
Sep 02, 202425.3925.3925.0925.1925.198
Aug 30, 202425.2725.4925.2725.4925.4970
Aug 29, 202425.1325.3725.1325.3325.33639
Aug 28, 202425.1125.1424.9625.0625.06237
Aug 27, 202425.4225.7925.0825.0825.0814
Aug 26, 202425.0425.4825.0425.3225.32177
Aug 23, 202424.7725.0524.7724.9724.97500
Aug 22, 202424.6024.9724.6024.9524.9553
Aug 21, 202423.9824.6223.9824.6224.62120
Aug 20, 202424.3224.3624.2024.2224.22410
Aug 19, 202423.9124.0123.9124.0124.01-
Aug 16, 202423.2923.9723.2923.8923.892,275
Aug 15, 202422.9023.3222.7823.3223.32115
Aug 14, 202422.4622.7322.3522.7322.731
Aug 13, 202422.5122.5922.2822.5922.59210
Aug 12, 202423.4023.4022.2322.2322.23510
Aug 09, 202422.1023.0221.5523.0223.02756
Aug 08, 202421.5421.9321.1521.6621.66315
Aug 07, 202421.5221.8721.5221.8721.872,113
Aug 06, 202422.3122.8121.5821.5821.586,254
Aug 05, 202422.1522.4621.9422.2722.271,186
Aug 02, 202423.5023.5023.0023.0423.0484
Aug 01, 202423.9823.9823.9423.9423.941,123
Jul 31, 202424.3124.4224.1124.1124.111,500
Jul 30, 202424.8924.8924.1624.1624.16365
Jul 29, 202424.8425.1424.8425.1425.14440
Jul 26, 202425.2025.2024.6024.7624.768,005
Jul 25, 202425.0625.1525.0025.1525.151,034
Jul 24, 202425.1125.5525.1125.5525.55-
Jul 23, 202425.3025.4525.1525.4525.45200
Jul 22, 202425.0825.7725.0825.2725.27654
Jul 19, 202425.8425.9325.5225.5225.52200
Jul 18, 202425.8126.1425.8025.8925.893,995
Jul 17, 202422.2926.5422.2826.1226.125,092
Jul 16, 202422.4022.6122.4022.4322.439
Jul 15, 202422.9722.9722.5122.5122.5185
Jul 12, 202422.8122.9322.8122.9322.93550
Jul 11, 202422.4622.4622.2522.2522.25-
Jul 10, 202422.8322.8322.5622.5722.572,235
Jul 09, 202423.3623.3622.8222.8222.82485
Jul 08, 202423.5323.8123.3423.3423.342,059
Jul 05, 202423.5124.0423.5123.6123.61305
Jul 04, 202423.5123.5223.3423.5223.522,922
Jul 03, 202423.5023.8323.4623.8323.83189
Jul 02, 202422.8623.6222.8623.6223.62450
Jul 01, 202423.1323.1322.9223.0823.0810
Jun 28, 202422.6523.0022.6522.8622.8613
Jun 27, 202422.6222.7722.6222.6322.63227
Jun 26, 202423.0323.0622.7322.7322.73700
Jun 25, 202422.4523.0722.3923.0723.071,069
Jun 24, 202421.7122.3821.7122.3122.312,180
Jun 21, 202422.2922.2921.7921.7921.79266
Jun 20, 202421.8722.2321.8722.2022.20850
Jun 19, 202421.9922.0021.8721.9721.97272
Jun 18, 202421.7422.1121.7422.1122.11330
Jun 17, 202421.7021.9121.3821.9121.911,360
Jun 14, 202422.8022.8921.4721.8121.81777
Jun 13, 202422.6122.6122.0822.0822.08303
Jun 12, 202422.5122.9222.4022.6822.68570
Jun 11, 202422.9122.9122.3922.3922.391,717
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...