Frankfurt - Delayed Quote EUR

LANXESS Aktiengesellschaft (LXS.F)

Compare
28.20 +0.07 (+0.25%)
As of 2:29 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 28.29 28.29 28.19 28.20 28.20 45
Oct 25, 2024 28.21 28.21 28.13 28.13 28.13 -
Oct 24, 2024 28.26 28.84 28.26 28.84 28.84 220
Oct 23, 2024 28.47 28.47 28.35 28.35 28.35 1,000
Oct 22, 2024 28.61 28.65 28.46 28.54 28.54 146
Oct 21, 2024 29.31 29.40 28.95 28.95 28.95 408
Oct 18, 2024 28.89 29.63 28.71 29.63 29.63 554
Oct 17, 2024 29.06 29.19 28.93 28.95 28.95 329
Oct 16, 2024 28.71 29.24 28.57 29.24 29.24 34
Oct 15, 2024 28.49 28.96 28.11 28.96 28.96 1,594
Oct 14, 2024 28.13 28.55 28.13 28.55 28.55 1,780
Oct 11, 2024 28.21 28.23 27.94 28.23 28.23 3,754
Oct 10, 2024 28.90 29.31 28.84 29.16 29.16 708
Oct 9, 2024 28.28 29.35 28.28 29.35 29.35 135
Oct 8, 2024 28.61 28.61 28.15 28.28 28.28 227
Oct 7, 2024 29.06 29.06 28.78 28.95 28.95 400
Oct 4, 2024 28.30 29.06 28.22 29.06 29.06 857
Oct 3, 2024 29.41 29.80 28.91 28.91 28.91 700
Oct 2, 2024 28.06 29.23 28.06 29.23 29.23 250
Oct 1, 2024 28.50 28.54 27.69 27.69 27.69 763
Sep 30, 2024 28.91 29.20 27.97 27.97 27.97 763
Sep 27, 2024 27.73 29.52 27.73 29.51 29.51 2,874
Sep 26, 2024 27.06 27.69 27.06 27.67 27.67 1,541
Sep 25, 2024 26.81 26.81 26.77 26.79 26.79 104
Sep 24, 2024 26.60 26.97 26.60 26.87 26.87 2,500
Sep 23, 2024 26.73 26.73 26.50 26.50 26.50 223
Sep 20, 2024 26.95 27.06 26.81 26.81 26.81 302
Sep 19, 2024 26.48 27.32 26.48 27.16 27.16 1,335
Sep 18, 2024 25.86 25.86 25.86 25.86 25.86 -
Sep 17, 2024 25.07 26.06 25.07 25.37 25.37 103
Sep 16, 2024 25.24 25.29 24.98 25.29 25.29 47
Sep 13, 2024 24.56 25.49 24.56 25.49 25.49 60
Sep 12, 2024 24.66 25.00 24.28 24.54 24.54 1,001
Sep 11, 2024 24.16 24.40 24.16 24.40 24.40 250
Sep 10, 2024 24.29 24.30 24.22 24.28 24.28 410
Sep 9, 2024 24.22 24.47 24.22 24.47 24.47 540
Sep 6, 2024 25.22 25.22 24.25 24.25 24.25 173
Sep 5, 2024 25.22 25.53 25.12 25.12 25.12 1,480
Sep 4, 2024 23.91 24.37 23.91 24.37 24.37 22
Sep 3, 2024 24.96 25.00 23.96 23.99 23.99 612
Sep 2, 2024 25.39 25.39 25.09 25.19 25.19 8
Aug 30, 2024 25.27 25.49 25.27 25.49 25.49 70
Aug 29, 2024 25.13 25.37 25.13 25.33 25.33 639
Aug 28, 2024 25.11 25.14 24.96 25.06 25.06 237
Aug 27, 2024 25.42 25.79 25.08 25.08 25.08 14
Aug 26, 2024 25.04 25.48 25.04 25.32 25.32 177
Aug 23, 2024 24.77 25.05 24.77 24.97 24.97 500
Aug 22, 2024 24.60 24.97 24.60 24.95 24.95 53
Aug 21, 2024 23.98 24.62 23.98 24.62 24.62 120
Aug 20, 2024 24.32 24.36 24.20 24.22 24.22 410
Aug 19, 2024 23.91 24.01 23.91 24.01 24.01 -
Aug 16, 2024 23.29 23.97 23.29 23.89 23.89 2,275
Aug 15, 2024 22.90 23.32 22.78 23.32 23.32 115
Aug 14, 2024 22.46 22.73 22.35 22.73 22.73 1
Aug 13, 2024 22.51 22.59 22.28 22.59 22.59 210
Aug 12, 2024 23.40 23.40 22.23 22.23 22.23 510
Aug 9, 2024 22.10 23.02 21.55 23.02 23.02 756
Aug 8, 2024 21.54 21.93 21.15 21.66 21.66 315
Aug 7, 2024 21.52 21.87 21.52 21.87 21.87 2,113
Aug 6, 2024 22.31 22.81 21.58 21.58 21.58 6,254
Aug 5, 2024 22.15 22.46 21.94 22.27 22.27 1,186
Aug 2, 2024 23.50 23.50 23.00 23.04 23.04 84
Aug 1, 2024 23.98 23.98 23.94 23.94 23.94 1,123
Jul 31, 2024 24.31 24.42 24.11 24.11 24.11 1,500
Jul 30, 2024 24.89 24.89 24.16 24.16 24.16 365
Jul 29, 2024 24.84 25.14 24.84 25.14 25.14 440
Jul 26, 2024 25.20 25.20 24.60 24.76 24.76 8,005
Jul 25, 2024 25.06 25.15 25.00 25.15 25.15 1,034
Jul 24, 2024 25.11 25.55 25.11 25.55 25.55 -
Jul 23, 2024 25.30 25.45 25.15 25.45 25.45 200
Jul 22, 2024 25.08 25.77 25.08 25.27 25.27 654
Jul 19, 2024 25.84 25.93 25.52 25.52 25.52 200
Jul 18, 2024 25.81 26.14 25.80 25.89 25.89 3,995
Jul 17, 2024 22.29 26.54 22.28 26.12 26.12 5,092
Jul 16, 2024 22.40 22.61 22.40 22.43 22.43 9
Jul 15, 2024 22.97 22.97 22.51 22.51 22.51 85
Jul 12, 2024 22.81 22.93 22.81 22.93 22.93 550
Jul 11, 2024 22.46 22.46 22.25 22.25 22.25 -
Jul 10, 2024 22.83 22.83 22.56 22.57 22.57 2,235
Jul 9, 2024 23.36 23.36 22.82 22.82 22.82 485
Jul 8, 2024 23.53 23.81 23.34 23.34 23.34 2,059
Jul 5, 2024 23.51 24.04 23.51 23.61 23.61 305
Jul 4, 2024 23.51 23.52 23.34 23.52 23.52 2,922
Jul 3, 2024 23.50 23.83 23.46 23.83 23.83 189
Jul 2, 2024 22.86 23.62 22.86 23.62 23.62 450
Jul 1, 2024 23.13 23.13 22.92 23.08 23.08 10
Jun 28, 2024 22.65 23.00 22.65 22.86 22.86 13
Jun 27, 2024 22.62 22.77 22.62 22.63 22.63 227
Jun 26, 2024 23.03 23.06 22.73 22.73 22.73 700
Jun 25, 2024 22.45 23.07 22.39 23.07 23.07 1,069
Jun 24, 2024 21.71 22.38 21.71 22.31 22.31 2,180
Jun 21, 2024 22.29 22.29 21.79 21.79 21.79 266
Jun 20, 2024 21.87 22.23 21.87 22.20 22.20 850
Jun 19, 2024 21.99 22.00 21.87 21.97 21.97 272
Jun 18, 2024 21.74 22.11 21.74 22.11 22.11 330
Jun 17, 2024 21.70 21.91 21.38 21.91 21.91 1,360
Jun 14, 2024 22.80 22.89 21.47 21.81 21.81 777
Jun 13, 2024 22.61 22.61 22.08 22.08 22.08 303
Jun 12, 2024 22.51 22.92 22.40 22.68 22.68 570
Jun 11, 2024 22.91 22.91 22.39 22.39 22.39 1,717
Jun 10, 2024 23.25 23.25 22.73 22.95 22.95 473
Jun 7, 2024 23.76 23.77 23.06 23.06 23.06 2,532
Jun 6, 2024 23.87 24.00 23.50 23.84 23.84 860
Jun 5, 2024 24.21 24.21 23.83 24.05 24.05 233
Jun 4, 2024 24.70 24.84 23.95 23.95 23.95 1,853
Jun 3, 2024 24.76 24.98 24.76 24.88 24.88 307
May 31, 2024 24.85 24.85 24.71 24.74 24.74 10
May 30, 2024 24.86 24.95 24.86 24.95 24.95 200
May 29, 2024 25.34 25.34 25.24 25.33 25.33 25
May 28, 2024 25.46 25.86 25.46 25.75 25.75 280
May 27, 2024 0.10 Dividend
May 27, 2024 25.23 25.51 25.23 25.51 25.51 4,039
May 24, 2024 24.81 25.03 24.81 25.03 24.93 574
May 23, 2024 25.05 25.15 25.03 25.15 25.05 160
May 22, 2024 25.32 25.32 24.94 25.19 25.09 1,327
May 21, 2024 25.81 25.83 25.21 25.29 25.19 265
May 20, 2024 25.86 26.56 25.86 26.56 26.45 188
May 17, 2024 26.63 26.63 26.16 26.16 26.06 950
May 16, 2024 26.91 27.44 26.91 27.40 27.29 117
May 15, 2024 27.31 27.75 26.98 27.01 26.90 875
May 14, 2024 27.53 27.53 27.34 27.46 27.35 286
May 13, 2024 27.01 27.29 26.85 27.29 27.18 108
May 10, 2024 27.93 27.93 27.08 27.08 26.97 536
May 9, 2024 27.43 28.14 27.43 28.14 28.03 -
May 8, 2024 29.34 29.34 28.21 28.21 28.10 3,290
May 7, 2024 27.41 28.29 27.41 28.29 28.18 176
May 6, 2024 26.95 27.46 26.95 27.46 27.35 300
May 3, 2024 27.00 27.30 26.89 27.30 27.19 4,750
May 2, 2024 26.59 27.04 26.42 27.04 26.93 376
Apr 30, 2024 26.20 26.81 26.20 26.81 26.70 150
Apr 29, 2024 25.75 25.97 25.75 25.97 25.87 500
Apr 26, 2024 25.86 26.04 25.60 25.63 25.53 1,275
Apr 25, 2024 25.82 25.91 25.78 25.87 25.77 53
Apr 24, 2024 26.72 26.72 26.01 26.01 25.91 26
Apr 23, 2024 26.37 26.58 26.37 26.58 26.47 1,130
Apr 22, 2024 25.97 26.04 25.97 26.04 25.94 9
Apr 19, 2024 25.91 26.00 25.87 26.00 25.90 52
Apr 18, 2024 26.24 26.53 26.24 26.53 26.42 100
Apr 17, 2024 25.55 26.32 25.55 26.32 26.21 550
Apr 16, 2024 26.24 26.24 25.58 25.58 25.48 330
Apr 15, 2024 26.61 27.41 26.61 27.00 26.89 598
Apr 12, 2024 26.47 26.66 26.47 26.56 26.45 108
Apr 11, 2024 26.34 26.34 26.34 26.34 26.23 -
Apr 10, 2024 27.06 27.06 26.41 26.41 26.30 460
Apr 9, 2024 27.36 27.55 27.24 27.55 27.44 137
Apr 8, 2024 27.91 27.91 27.48 27.48 27.37 665
Apr 5, 2024 27.51 27.99 27.49 27.99 27.88 1,130
Apr 4, 2024 27.75 28.74 27.75 28.57 28.46 2,048
Apr 3, 2024 26.21 27.88 26.21 27.84 27.73 1,710
Apr 2, 2024 24.70 26.27 24.70 26.14 26.04 1,500
Mar 28, 2024 25.06 25.06 25.00 25.01 24.91 67
Mar 27, 2024 25.17 25.23 24.81 25.03 24.93 2,309
Mar 26, 2024 25.08 25.41 25.02 25.41 25.31 592
Mar 25, 2024 24.97 25.03 24.90 24.95 24.85 1,087
Mar 22, 2024 25.61 25.73 25.00 25.09 24.99 956
Mar 21, 2024 25.16 25.83 25.16 25.37 25.27 250
Mar 20, 2024 25.14 25.31 25.05 25.05 24.95 135
Mar 19, 2024 24.94 25.75 24.94 25.18 25.08 820
Mar 18, 2024 24.37 25.10 24.37 25.01 24.91 406
Mar 15, 2024 24.31 25.06 24.11 24.29 24.19 908
Mar 14, 2024 24.95 25.60 23.54 24.47 24.37 5,489
Mar 13, 2024 25.28 26.04 25.28 26.04 25.94 184
Mar 12, 2024 24.27 25.25 24.27 25.25 25.15 927
Mar 11, 2024 24.17 24.22 24.14 24.22 24.12 267
Mar 8, 2024 23.94 24.52 23.94 24.52 24.42 430
Mar 7, 2024 23.28 24.27 23.28 24.24 24.14 155
Mar 6, 2024 22.62 23.78 22.62 23.71 23.62 1,744
Mar 5, 2024 22.85 23.05 22.63 22.63 22.54 7,470
Mar 4, 2024 23.69 23.69 22.94 23.03 22.94 201
Mar 1, 2024 23.46 23.65 23.37 23.60 23.51 380
Feb 29, 2024 23.01 23.37 22.69 23.22 23.13 222
Feb 28, 2024 23.08 23.39 22.91 23.31 23.22 1,951
Feb 27, 2024 23.81 24.03 23.35 23.64 23.55 1,319
Feb 26, 2024 24.21 24.21 23.84 23.84 23.74 90
Feb 23, 2024 24.79 24.91 24.30 24.30 24.20 1,100
Feb 22, 2024 24.60 24.79 24.60 24.76 24.66 36
Feb 21, 2024 24.06 24.67 24.06 24.56 24.46 19
Feb 20, 2024 24.60 24.82 24.06 24.06 23.96 30
Feb 19, 2024 24.54 24.89 24.54 24.83 24.73 13
Feb 16, 2024 24.82 24.94 24.50 24.81 24.71 473
Feb 15, 2024 24.72 25.28 24.72 25.15 25.05 61
Feb 14, 2024 24.73 24.76 24.65 24.65 24.55 10
Feb 13, 2024 25.36 25.45 25.20 25.20 25.10 266
Feb 12, 2024 24.68 25.37 24.68 25.37 25.27 -
Feb 9, 2024 25.02 25.29 24.94 25.29 25.19 850
Feb 8, 2024 25.16 25.49 25.14 25.14 25.04 1,390
Feb 7, 2024 25.74 25.74 24.94 24.94 24.84 51,190
Feb 6, 2024 25.09 25.51 24.64 25.48 25.38 26,000
Feb 5, 2024 24.76 25.30 24.76 25.30 25.20 2,187
Feb 2, 2024 25.43 25.43 25.43 25.43 25.33 -
Feb 1, 2024 25.07 25.09 24.94 24.94 24.84 520
Jan 31, 2024 25.39 25.39 24.78 25.09 24.99 5,558
Jan 30, 2024 26.11 26.11 25.54 25.87 25.77 25,689
Jan 29, 2024 26.16 26.23 26.11 26.16 26.06 450
Jan 26, 2024 25.72 26.71 25.72 26.71 26.60 -
Jan 25, 2024 26.00 26.05 25.82 25.82 25.72 362
Jan 24, 2024 26.80 26.80 26.49 26.50 26.39 275
Jan 23, 2024 26.27 26.62 26.27 26.55 26.44 9
Jan 22, 2024 25.89 25.99 25.85 25.96 25.86 9,245
Jan 19, 2024 25.71 26.25 25.71 25.75 25.65 25
Jan 18, 2024 25.37 26.30 25.37 26.20 26.10 268
Jan 17, 2024 25.55 25.75 25.53 25.75 25.65 782
Jan 16, 2024 26.41 26.41 25.30 26.01 25.91 6,469
Jan 15, 2024 26.05 26.86 26.04 26.85 26.74 6,372
Jan 12, 2024 25.85 25.98 25.85 25.85 25.75 13,716
Jan 11, 2024 26.23 26.64 26.23 26.64 26.53 30
Jan 10, 2024 26.26 26.26 26.00 26.11 26.01 353
Jan 9, 2024 26.67 26.67 26.20 26.34 26.23 10,597
Jan 8, 2024 27.27 27.27 26.51 26.51 26.40 13,210
Jan 5, 2024 26.98 26.98 26.72 26.75 26.64 465
Jan 4, 2024 26.91 27.23 26.91 27.07 26.96 590
Jan 3, 2024 28.07 28.07 26.91 26.91 26.80 405
Jan 2, 2024 28.71 28.83 28.07 28.07 27.96 378
Dec 29, 2023 28.24 28.24 28.24 28.24 28.13 -
Dec 28, 2023 28.47 28.70 28.47 28.68 28.57 652
Dec 27, 2023 27.89 28.67 27.89 28.61 28.50 543
Dec 22, 2023 28.20 28.27 28.03 28.07 27.96 10,347
Dec 21, 2023 28.33 28.33 27.98 27.98 27.87 135
Dec 20, 2023 28.30 29.20 28.30 28.64 28.53 32,952
Dec 19, 2023 27.41 28.66 27.41 28.46 28.35 53,353
Dec 18, 2023 28.02 28.03 27.90 28.00 27.89 792
Dec 15, 2023 28.53 28.92 28.05 28.05 27.94 1,111
Dec 14, 2023 27.09 28.72 27.09 28.62 28.51 3,964
Dec 13, 2023 26.30 27.15 26.30 26.90 26.79 2,363
Dec 12, 2023 26.36 26.36 26.33 26.33 26.22 100
Dec 11, 2023 26.08 26.28 25.83 26.28 26.18 1,685
Dec 8, 2023 25.71 26.04 25.24 25.48 25.38 892
Dec 7, 2023 25.31 25.62 25.24 25.62 25.52 40
Dec 6, 2023 24.79 25.23 24.69 25.23 25.13 3,161
Dec 5, 2023 23.38 24.54 23.28 24.54 24.44 811
Dec 4, 2023 22.99 23.27 22.87 23.24 23.15 269
Dec 1, 2023 22.28 22.55 22.28 22.33 22.24 1,994
Nov 30, 2023 22.44 22.47 22.21 22.47 22.38 23
Nov 29, 2023 22.12 22.70 22.12 22.40 22.31 574
Nov 28, 2023 22.26 22.26 22.26 22.26 22.17 -
Nov 27, 2023 22.50 22.50 22.22 22.22 22.13 810
Nov 24, 2023 22.30 22.59 22.28 22.59 22.50 350
Nov 23, 2023 22.44 22.60 22.20 22.20 22.11 600
Nov 22, 2023 22.84 22.97 22.51 22.56 22.47 1,192
Nov 21, 2023 23.51 23.51 22.79 22.79 22.70 1,660
Nov 20, 2023 23.70 23.70 23.39 23.39 23.30 474
Nov 17, 2023 23.82 23.98 23.80 23.98 23.88 1,220
Nov 16, 2023 24.77 24.77 23.92 23.92 23.82 490
Nov 15, 2023 24.79 25.07 24.71 24.93 24.83 4,143
Nov 14, 2023 23.88 24.57 23.88 24.57 24.47 112
Nov 13, 2023 23.70 23.96 23.42 23.96 23.86 226
Nov 10, 2023 24.50 24.50 23.56 23.56 23.47 2,604
Nov 9, 2023 23.68 24.80 23.68 24.48 24.38 1,323
Nov 8, 2023 22.41 23.90 22.05 23.90 23.80 3,266
Nov 7, 2023 21.31 22.12 21.31 22.12 22.03 32
Nov 6, 2023 22.87 22.87 21.00 21.66 21.57 983
Nov 3, 2023 22.21 23.26 22.21 23.26 23.17 915
Nov 2, 2023 21.41 22.44 21.41 22.44 22.35 340
Nov 1, 2023 21.81 21.81 21.10 21.10 21.02 1,050
Oct 31, 2023 20.71 21.55 20.71 21.55 21.46 50
Oct 30, 2023 20.66 20.84 20.66 20.84 20.76 530

Related Tickers