UK markets closed

LANXESS Aktiengesellschaft (0H7I.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
26.28-1.15 (-4.21%)
At close: 04:07PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202426.0426.7725.8826.2826.2832,647
16 May 202427.1027.4226.8827.4327.4374,139
15 May 202427.6627.8127.0527.0927.098,363
14 May 202427.7328.0527.2227.3427.342,956
13 May 202427.0127.7226.9127.5627.5645,766
10 May 202428.2228.0226.7826.8626.8611,339
09 May 202427.4828.4627.3327.9327.93160,618
08 May 202428.3129.5827.0727.3627.36110,236
07 May 202427.4428.6427.5028.5828.58307,401
03 May 202427.1027.0826.4026.8726.8713,852
02 May 202426.5526.7426.3927.0027.0016,504
01 May 202426.7526.7526.7526.7526.75-
30 Apr 202426.6626.8626.4026.7526.756,116
29 Apr 202425.8926.5225.8426.5326.5395,521
26 Apr 202425.9225.9525.4525.7425.74203,688
25 Apr 202425.8926.5425.7625.9225.92438,143
24 Apr 202426.8227.0225.9226.0026.00226,863
23 Apr 202426.5926.7726.1326.7726.7791,713
22 Apr 202426.1426.3725.6926.3326.3341,832
19 Apr 202426.0926.1325.7325.9725.9768,370
18 Apr 202426.3026.5926.1026.5326.5387,890
17 Apr 202425.6926.5325.5326.4826.48225,659
16 Apr 202426.1426.7825.5525.6025.60381,889
15 Apr 202427.4627.6726.5326.5426.54452,551
12 Apr 202426.5126.7826.2226.3726.37476,246
11 Apr 202426.6026.7226.1726.4826.48190,626
10 Apr 202427.2327.5326.4026.5626.56189,406
09 Apr 202427.3627.5727.0027.2327.23199,455
08 Apr 202427.9328.1227.4127.4227.42262,385
05 Apr 202427.7727.9927.5028.0028.00510,699
04 Apr 202428.0228.7027.8128.1128.11257,847
03 Apr 202426.4427.9926.4527.8527.85307,433
02 Apr 202424.9626.4324.6626.3826.38454,318
28 Mar 202425.3025.3524.7424.7324.73139,470
27 Mar 202425.1725.3824.7825.3225.32106,474
26 Mar 202425.0825.4524.9925.2225.22144,872
25 Mar 202424.9525.2124.8424.9224.92282,151
22 Mar 202425.7225.8724.9125.0925.09164,969
21 Mar 202425.4925.9524.8025.8225.8281,340
20 Mar 202425.1325.3724.6224.9424.94143,661
19 Mar 202425.2425.8925.1625.4025.4098,175
18 Mar 202424.5125.2524.2225.2325.23213,190
15 Mar 202424.4424.9623.8724.4224.42299,872
14 Mar 202424.1725.2023.1924.4124.41679,164
13 Mar 202425.2026.2425.0826.1626.16133,782
12 Mar 202424.5825.3124.4525.1425.1495,647
11 Mar 202424.1024.5523.9724.3124.3140,784
08 Mar 202424.0524.5423.9024.3924.3990,119
07 Mar 202423.4824.4523.1324.1324.1364,104
06 Mar 202422.9823.8422.7023.5023.5055,124
05 Mar 202423.1223.1122.6022.8222.8234,410
04 Mar 202423.7723.8822.8223.0023.0066,107
01 Mar 202423.3823.8323.3623.7223.7292,161
29 Feb 202423.2823.4522.6723.3323.33290,144
28 Feb 202423.1023.9822.8523.2823.28175,130
27 Feb 202423.9524.1123.9324.1024.10153,129
26 Feb 202424.3024.4023.6623.9123.91345,651
23 Feb 202425.1425.7424.1324.5024.50239,102
22 Feb 202424.9925.1624.7624.8124.81455,238
21 Feb 202424.1424.9324.1224.6724.6777,346
20 Feb 202424.8425.0124.1224.3524.3587,707
19 Feb 202424.8924.9024.1324.8324.8339,109
16 Feb 202425.0124.9924.4724.9524.9539,528
15 Feb 202425.0725.4224.7924.8524.8569,271
14 Feb 202424.6324.8624.5624.8324.8356,147
13 Feb 202425.3025.5024.7524.8924.8967,916
12 Feb 202425.0825.6625.0125.1525.1557,237
09 Feb 202425.2025.4324.9125.0325.0385,363
08 Feb 202425.1725.6025.1125.1725.17417,924
07 Feb 202425.7225.9025.1525.1525.15106,846
06 Feb 202425.1325.6624.5625.5325.53105,993
05 Feb 202424.8625.4124.7425.1325.1394,828
02 Feb 202425.1925.7924.8224.9624.9636,866
01 Feb 202424.6925.1024.4924.8524.8582,531
31 Jan 202425.1025.9224.6625.0525.05115,556
30 Jan 202426.2826.4525.5825.6525.6554,806
29 Jan 202426.4526.8626.1426.1526.15164,686
26 Jan 202425.7626.7625.6526.6926.6947,361
25 Jan 202425.9126.2125.7125.8825.8874,174
24 Jan 202426.8626.7525.8025.9325.93168,933
23 Jan 202426.1826.7026.1926.3926.39606,578
22 Jan 202425.7326.0825.3125.9725.97200,193
19 Jan 202426.3926.6225.4725.7025.70256,065
18 Jan 202425.6426.3725.3426.3526.35119,574
17 Jan 202425.4925.9825.2725.5225.52279,511
16 Jan 202426.4226.5725.5025.8525.85370,990
15 Jan 202426.4326.8226.0126.5226.52276,337
12 Jan 202425.8426.4025.7226.0726.07450,626
11 Jan 202426.4826.6826.0626.3526.35290,470
10 Jan 202426.2626.5626.0526.1826.18117,827
09 Jan 202426.6426.7726.1026.4026.401,245,465
08 Jan 202427.1727.2726.4726.6126.61253,022
05 Jan 202427.0227.4026.5627.2427.24146,336
04 Jan 202427.0227.2926.8227.0627.061,426,781
03 Jan 202428.1928.3326.6726.8726.87393,238
02 Jan 202428.5128.9228.1028.2428.24149,751
29 Dec 202328.5128.7028.3728.5328.53437,018
28 Dec 202328.8428.9728.5128.6528.6524,227
27 Dec 202328.3028.7128.2628.6128.61286,534
22 Dec 202328.2228.2828.0128.2528.25445,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...