Advertisement
U.S. Markets closed

Lanxess AG (LXS.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
28.27+0.05 (+0.18%)
At close: 01:51PM CET
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 2024------
Oct 25, 202428.2328.2328.2228.2228.22102
Oct 24, 202428.2628.2628.2628.2628.26-
Oct 23, 202428.4728.4728.4728.4728.47-
Oct 22, 202428.6128.6128.5628.5628.56510
Oct 21, 202429.3129.3128.9828.9828.98100
Oct 18, 202428.8929.6528.8929.6529.65200
Oct 17, 202429.0629.0629.0629.0629.06-
Oct 16, 202428.7629.0028.7629.0029.0010
Oct 15, 202428.4428.4428.0828.1728.17339
Oct 14, 202428.1328.1328.1328.1328.13-
Oct 11, 202427.5128.1327.5128.1328.13110
Oct 10, 202428.8429.2228.8429.2229.22525
Oct 09, 202428.2629.2028.2629.2029.20216
Oct 08, 202428.6128.6128.6128.6128.61-
Oct 07, 202429.0629.0629.0629.0629.06-
Oct 04, 202428.2228.2228.2228.2228.22-
Oct 03, 202429.0729.0728.7828.7828.7860
Oct 02, 202427.9129.1627.9129.1629.161,018
Oct 01, 202428.5128.5127.9527.9527.9551
Sep 30, 202428.9128.9128.2528.2528.2555
Sep 27, 202427.7329.4727.7329.4729.47230
Sep 26, 202426.8127.1326.8127.1327.13120
Sep 25, 202426.8126.9426.8126.9426.94250
Sep 24, 202426.6026.6026.6026.6026.60-
Sep 23, 202426.7326.7326.7326.7326.731
Sep 20, 202426.9526.9526.8726.8726.87121
Sep 19, 202426.4826.4826.4826.4826.48-
Sep 18, 202425.7826.0825.7826.0826.08295
Sep 17, 202425.1725.8725.1725.8725.8775
Sep 16, 202425.2425.2424.9725.0125.01410
Sep 13, 202424.5624.5624.5624.5624.56-
Sep 12, 202424.6624.6624.6624.6624.66-
Sep 11, 202424.2024.2024.2024.2024.20-
Sep 10, 202424.3024.3024.3024.3024.30-
Sep 09, 202424.3824.3824.3824.3824.38-
Sep 06, 202424.9424.9424.9424.9424.94-
Sep 05, 202425.3125.3125.3125.3125.31-
Sep 04, 202423.9123.9123.9123.9123.91-
Sep 03, 202424.9624.9624.9624.9624.96-
Sep 02, 202425.3825.3825.3825.3825.38-
Aug 30, 202425.2725.2725.2725.2725.27-
Aug 29, 202425.1325.1325.1325.1325.13-
Aug 28, 202424.8825.1624.8825.1625.1640
Aug 27, 202425.4625.5725.4625.5725.57200
Aug 26, 202425.1325.3725.1325.3725.37156
Aug 23, 202424.7924.7924.7924.7924.79-
Aug 22, 202424.6124.6124.6124.6124.61-
Aug 21, 202423.9824.5123.9824.5124.5175
Aug 20, 202424.3224.3224.0924.0924.09200
Aug 19, 202423.8623.9923.8623.9923.9910
Aug 16, 202423.2923.2923.2923.2923.29-
Aug 15, 202422.9023.3022.9023.3023.3070
Aug 14, 202422.4622.4622.4622.4622.46-
Aug 13, 202422.5222.5222.5222.5222.52-
Aug 12, 202423.1023.1023.1023.1023.10-
Aug 09, 202422.2122.6822.2122.6822.6822
Aug 08, 202421.5721.5721.5721.5721.573
Aug 07, 202421.5221.5221.4921.4921.4950
Aug 06, 202422.3122.3122.3122.3122.31-
Aug 05, 202422.5122.5122.5122.5122.51-
Aug 02, 202423.5023.5023.5023.5023.50-
Aug 01, 202423.9523.9523.9523.9523.95-
Jul 31, 202424.3124.3124.3124.3124.31-
Jul 30, 202424.8924.8924.8924.8924.89-
Jul 29, 202424.7024.7024.7024.7024.70-
Jul 26, 202425.2025.2024.9224.9224.92130
Jul 25, 202425.0625.0624.7924.7924.79200
Jul 24, 202425.1125.1825.1125.1825.18310
Jul 23, 202425.3025.3025.2125.2125.21180
Jul 22, 202425.0825.5925.0825.5925.5934
Jul 19, 202425.8425.8425.8125.8125.8160
Jul 18, 202425.8126.2025.8126.0226.02135
Jul 17, 202422.2922.2922.2922.2922.29-
Jul 16, 202422.4022.4022.4022.4022.40-
Jul 15, 202422.8122.8122.8122.8122.81-
Jul 12, 202422.8122.8122.8122.8122.81-
Jul 11, 202422.4622.4622.3622.3622.36600
Jul 10, 202422.8322.8322.6822.6822.6815
Jul 09, 202423.3623.3623.3623.3623.36-
Jul 08, 202423.5723.5723.5723.5723.57-
Jul 05, 202423.4523.4523.4523.4523.45-
Jul 04, 202423.5123.5123.4023.4023.40100
Jul 03, 202423.5023.5023.5023.5023.50-
Jul 02, 202422.8723.1322.8723.0123.01155
Jul 01, 202423.1223.1223.1223.1223.12-
Jun 28, 202422.6922.9622.6922.9622.96400
Jun 27, 202422.6222.7422.6222.7422.7470
Jun 26, 202423.0323.0323.0323.0323.03-
Jun 25, 202422.2122.2122.2122.2122.212
Jun 24, 202421.7122.4621.7122.4622.461,040
Jun 21, 202422.3022.3022.0522.0522.051,000
Jun 20, 202421.8922.3221.8922.3222.32300
Jun 19, 202422.0022.0021.9421.9421.9445
Jun 18, 202421.7421.7421.7421.7421.74-
Jun 17, 202421.7021.7021.6021.6021.60340
Jun 14, 202422.8922.8922.0022.0022.0040
Jun 13, 202422.6122.6122.6122.6122.61-
Jun 12, 202422.5222.8022.5222.8022.80300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...