UK markets closed

LANXESS Aktiengesellschaft (0H7I.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
36.51-0.13 (-0.36%)
At close: 06:45PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202425.8926.5425.7625.9225.92438,144
24 Apr 202426.8227.0225.9225.9725.97226,864
23 Apr 202426.5926.7726.1326.3026.3091,713
22 Apr 202426.1426.3725.6926.1126.1141,833
19 Apr 202426.0926.1325.7326.0426.0468,370
18 Apr 202426.3026.5926.1026.4026.4087,890
17 Apr 202425.6926.5325.5326.0826.08225,660
16 Apr 202426.1426.7825.5525.6925.69381,889
15 Apr 202427.4627.6726.5327.3327.33452,551
12 Apr 202426.5126.7826.2226.2526.25476,246
11 Apr 202426.6026.7226.1726.5726.57190,626
10 Apr 202427.2327.5326.4027.1527.15189,407
09 Apr 202427.3627.5727.0027.4027.40199,456
08 Apr 202427.9328.1227.4127.4627.46262,386
05 Apr 202427.7727.9927.5027.7027.70510,700
04 Apr 202428.0228.7027.8128.0228.02257,848
03 Apr 202426.4427.9926.4527.2827.28307,434
02 Apr 202424.9626.4324.6626.2426.24454,319
28 Mar 202425.3025.3524.7425.0625.06139,470
27 Mar 202425.1725.3824.7825.0825.08106,474
26 Mar 202425.0825.4524.9925.2125.21144,873
25 Mar 202424.9525.2124.8424.8624.86282,152
22 Mar 202425.7225.8724.9125.1225.12164,969
21 Mar 202425.4925.9524.8025.6925.6981,341
20 Mar 202425.1325.3724.6224.9824.98143,662
19 Mar 202425.2425.8925.1625.4725.4798,175
18 Mar 202424.5125.2524.2225.1525.15213,190
15 Mar 202424.4424.9523.8724.3824.3861,402
14 Mar 202424.1726.2023.1924.1624.16679,165
13 Mar 202425.2026.2425.0826.1526.15133,782
12 Mar 202424.5825.3124.4525.1025.1025,956
11 Mar 202424.1024.5523.9724.2524.2540,784
08 Mar 202424.0524.5123.9024.1824.1864,318
07 Mar 202423.4824.4523.1324.0824.0864,105
06 Mar 202422.9823.8422.7023.6723.6755,125
05 Mar 202423.1223.1122.6022.8122.8134,411
04 Mar 202423.7723.8822.8222.9922.9966,108
01 Mar 202423.3823.8323.3623.7023.7092,161
29 Feb 202423.2823.4522.6723.3523.35290,145
28 Feb 202423.1023.9822.8523.0023.00175,130
27 Feb 202423.9524.1123.9323.9723.97153,129
26 Feb 202424.3024.4023.6623.9423.94345,652
23 Feb 202425.1425.7424.1324.2924.29239,103
22 Feb 202424.9925.1624.7624.9124.91455,239
21 Feb 202424.1424.9324.1224.5624.5677,347
20 Feb 202424.8425.0124.1224.6124.6187,708
19 Feb 202424.8924.9024.1324.7124.7139,110
16 Feb 202425.0124.9924.4724.8324.8339,529
15 Feb 202425.0725.4224.7925.0625.0669,272
14 Feb 202424.6324.8624.5624.6424.6456,148
13 Feb 202425.3025.5024.7525.3525.3567,917
12 Feb 202425.0825.6625.0125.1825.1857,237
09 Feb 202425.2025.4324.9125.0325.0385,363
08 Feb 202425.1725.6025.1125.2925.29417,925
07 Feb 202425.7225.9025.1525.4225.4217,743
06 Feb 202425.1325.6624.5625.3125.31105,993
05 Feb 202424.8625.4124.7425.0925.0994,829
02 Feb 202425.1925.7924.8225.3425.3417,931
01 Feb 202424.6925.1024.4924.8724.8710,448
31 Jan 202425.1025.9224.6624.9424.94115,556
30 Jan 202426.2826.4525.5825.7025.7054,807
29 Jan 202426.4526.8626.1426.2226.22164,687
26 Jan 202425.7626.7625.6526.3626.3647,362
25 Jan 202425.9126.2125.7126.0626.0674,174
24 Jan 202426.8626.7525.8026.1226.12168,934
23 Jan 202426.1826.7026.1926.4226.42606,579
22 Jan 202425.7326.0825.3125.8125.81200,194
19 Jan 202426.3926.6225.4725.7425.74256,065
18 Jan 202425.6426.3725.3426.2526.25119,575
17 Jan 202425.4925.9825.2725.4725.47279,511
16 Jan 202426.4226.5725.5025.8525.85370,990
15 Jan 202426.0126.8226.0126.1026.10276,338
12 Jan 202425.8426.4025.7226.0026.00450,627
11 Jan 202426.4826.6826.0626.5826.58290,470
10 Jan 202426.2626.5626.0526.2826.28117,828
09 Jan 202426.6426.7726.1026.3726.371,245,465
08 Jan 202427.1727.2726.4726.7026.70253,022
05 Jan 202427.0227.4026.5627.1027.10146,336
04 Jan 202427.0227.2926.8226.9926.991,426,782
03 Jan 202428.1928.3326.6727.2327.23393,238
02 Jan 202428.5128.9228.1028.2628.26149,752
29 Dec 202328.5128.7028.3728.5228.52437,018
28 Dec 202328.8428.9728.5128.7528.7524,227
27 Dec 202328.3028.7128.2628.6128.61268,285
22 Dec 202328.2228.2828.0128.0428.04445,185
21 Dec 202328.4228.7327.8228.0528.05329,163
20 Dec 202328.6328.9928.3828.7328.73181,436
19 Dec 202327.8128.6427.5428.5628.56270,937
18 Dec 202327.9828.1927.5928.1128.11538,917
15 Dec 202328.7829.3528.0128.4928.49627,695
14 Dec 202327.9128.8126.8327.9427.941,622,896
13 Dec 202326.2327.4926.2326.9126.9123,725
12 Dec 202326.3726.7126.1826.2926.29278,636
11 Dec 202326.0926.5225.8026.2026.20144,838
08 Dec 202325.8026.2425.2426.1126.11379,300
07 Dec 202325.2826.0924.9325.8525.85155,249
06 Dec 202324.7025.6024.4525.5925.59176,426
05 Dec 202323.4224.6122.6723.9923.99165,624
04 Dec 202322.8723.5422.7923.3823.38290,209
01 Dec 202322.3322.8322.1622.3022.3079,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...