UK markets closed

Lanxess AG (LXS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
25.32-0.65 (-2.50%)
As of 07:32PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202425.8125.8825.3125.3225.321
20 May 202426.0026.3725.9725.9725.97-
17 May 202425.8026.6025.8026.0326.03-
16 May 202426.9127.3526.9127.1227.12-
15 May 202427.3127.7826.9826.9826.98-
14 May 202427.5327.8227.3227.3827.38-
13 May 202427.0127.5226.8627.5227.521
10 May 202427.9327.9326.8526.8526.8525
09 May 202427.4328.1727.4327.7627.76-
08 May 202429.1629.2727.3427.3427.3430
07 May 202427.4128.2827.4128.2828.28-
06 May 202426.9527.6426.9527.3727.37-
03 May 202426.9927.0126.8126.9326.93-
02 May 202426.3727.1726.3426.8326.83-
30 Apr 202426.2026.7626.2026.3426.3425
29 Apr 202425.6626.3225.6626.3226.32-
26 Apr 202425.8625.9425.3725.3725.37-
25 Apr 202425.8226.5325.7525.7525.75-
24 Apr 202426.7226.7226.0026.0026.00-
23 Apr 202426.3726.7726.3126.5226.52-
22 Apr 202425.9726.4825.8826.4826.48-
19 Apr 202425.9126.0025.8825.9725.97-
18 Apr 202426.2426.4526.2326.2426.24-
17 Apr 202425.5226.3525.5226.0326.03-
16 Apr 202426.2426.2425.4825.4825.48-
15 Apr 202426.6127.5026.3726.3726.37739
12 Apr 202426.4326.7526.0926.0926.09-
11 Apr 202426.3426.5326.2126.2126.21-
10 Apr 202427.0627.4226.3826.3826.38370
09 Apr 202427.3627.4627.1227.2127.21-
08 Apr 202427.9127.9127.2927.2927.29-
05 Apr 202427.5127.9627.4927.7427.748
04 Apr 202427.7528.6027.7528.0228.02801
03 Apr 202426.1627.7126.1627.6827.68-
02 Apr 202424.9326.3424.9326.1126.11110
28 Mar 202425.0625.0924.7824.7824.78-
27 Mar 202425.1725.2424.9524.9824.98-
26 Mar 202425.0825.3025.0825.1425.14-
25 Mar 202424.9524.9724.8224.8224.82-
22 Mar 202425.6125.7224.9625.0625.06115
21 Mar 202425.1425.7025.1425.5825.58-
20 Mar 202425.1425.3524.8424.9124.91-
19 Mar 202424.9425.5124.9425.1525.15-
18 Mar 202424.5025.0724.5025.0025.005
15 Mar 202424.3124.8524.2424.2424.24-
14 Mar 202424.7724.7723.1524.3724.37620
13 Mar 202425.1626.0125.1626.0126.01-
12 Mar 202424.2725.2024.2725.0925.0910
11 Mar 202424.1824.5224.1824.2224.22-
08 Mar 202423.9424.5123.9424.1024.10100
07 Mar 202423.2824.3023.2824.0424.04316
06 Mar 202422.6223.6422.6223.4423.4442
05 Mar 202422.8622.9422.5722.5722.5710
04 Mar 202423.6823.6822.9022.9022.9050
01 Mar 202423.4623.7623.4223.5823.58-
29 Feb 202423.0123.5422.9423.2023.20100
28 Feb 202423.0823.4522.9823.0223.02-
27 Feb 202423.8124.1123.8123.9323.93300
26 Feb 202424.2124.2123.7023.7823.78-
23 Feb 202424.9225.0424.2524.2524.2515
22 Feb 202424.7824.9924.7624.7624.76-
21 Feb 202424.0624.7924.0624.4824.48100
20 Feb 202424.5924.7424.0324.0324.03-
19 Feb 202424.5424.8624.5424.7424.74-
16 Feb 202424.8224.9124.7024.7824.7874
15 Feb 202424.7225.2824.7224.7224.72-
14 Feb 202424.7324.7924.6724.6724.6716
13 Feb 202425.0925.1824.8024.8124.81-
12 Feb 202424.7025.4524.7025.0025.00-
09 Feb 202425.0225.2224.8224.8224.82200
08 Feb 202425.1625.3425.0225.0225.02-
07 Feb 202425.7425.7425.1525.1525.15-
06 Feb 202425.0925.6024.8325.5825.58-
05 Feb 202424.7625.2124.7624.9624.96-
02 Feb 202425.0625.3924.7724.7724.77-
01 Feb 202424.6125.0324.6124.8824.88-
31 Jan 202425.2025.2024.6824.8424.84-
30 Jan 202426.1126.1125.5825.5825.58-
29 Jan 202426.7126.7126.1026.1026.10-
26 Jan 202425.7526.6225.7526.4926.49-
25 Jan 202426.0026.0025.7525.7525.75-
24 Jan 202426.4526.6225.8825.9825.98-
23 Jan 202425.9426.5625.9426.1626.1638
22 Jan 202425.5126.0225.5125.9825.984
19 Jan 202425.7626.1525.4525.4525.45-
18 Jan 202425.3726.2525.3726.0826.08-
17 Jan 202425.5425.6125.3025.3025.30-
16 Jan 202426.5026.5025.7125.7125.71-
15 Jan 202425.9026.5825.9026.5826.58-
12 Jan 202425.7126.1625.7125.7925.7910
11 Jan 202426.2426.4826.2426.2526.25-
10 Jan 202426.2626.3126.0926.0926.09-
09 Jan 202426.6626.6626.1526.3826.38-
08 Jan 202427.0027.0726.5326.5326.53-
05 Jan 202426.9127.3026.6827.0127.0150
04 Jan 202426.9127.2326.9127.0027.00-
03 Jan 202428.1228.1226.8326.8326.83-
02 Jan 202428.3128.8628.0628.0628.06-
29 Dec 202328.2428.5728.2428.4628.46-
28 Dec 202328.4728.7928.3228.3228.3210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...