LANXESS Aktiengesellschaft (LNXSF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:53PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 26 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 25 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 24 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 23 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 22 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 19 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 18 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 17 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 100 |
| 16 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 15 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 100 |
| 12 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 11 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 10 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 09 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 08 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 05 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 04 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 03 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 200 |
| 02 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 100 |
| 01 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 28 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 27 Mar 2024 | 27.01 | 27.30 | 27.01 | 27.30 | 27.30 | 10,200 |
| 26 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 25 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 21 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
| 20 Mar 2024 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | 300 |
| 19 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 700 |
| 18 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 100 |
| 15 Mar 2024 | 26.10 | 26.13 | 26.06 | 26.06 | 26.06 | 800 |
| 14 Mar 2024 | 26.30 | 26.53 | 26.23 | 26.53 | 26.53 | 1,000 |
| 13 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 12 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 11 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 08 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 07 Mar 2024 | 26.69 | 26.69 | 26.46 | 26.53 | 26.53 | 1,500 |
| 06 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 05 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 04 Mar 2024 | 25.04 | 25.04 | 24.81 | 24.81 | 24.81 | 2,500 |
| 01 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 29 Feb 2024 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 700 |
| 28 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 2,900 |
| 27 Feb 2024 | 25.72 | 25.72 | 25.33 | 25.72 | 25.72 | 500 |
| 26 Feb 2024 | 26.15 | 26.15 | 26.10 | 26.10 | 26.10 | 2,000 |
| 23 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 400 |
| 22 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 21 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 20 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 300 |
| 16 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 15 Feb 2024 | 26.44 | 26.60 | 26.44 | 26.60 | 26.60 | 400 |
| 14 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
| 13 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 12 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 100 |
| 09 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 08 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 07 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 06 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 05 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 100 |
| 02 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 01 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 31 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 30 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 100 |
| 29 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 100 |
| 26 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
| 25 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 24 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 23 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 900 |
| 22 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 19 Jan 2024 | 27.45 | 27.45 | 27.18 | 27.18 | 27.18 | 1,600 |
| 18 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 17 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 16 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 12 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 11 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 10 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 08 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 05 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 02 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 29 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 28 Dec 2023 | 31.74 | 31.74 | 31.00 | 31.00 | 31.00 | 300 |
| 27 Dec 2023 | 31.26 | 31.70 | 31.26 | 31.70 | 31.70 | 700 |
| 26 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 22 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 21 Dec 2023 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 100 |
| 20 Dec 2023 | 30.54 | 30.70 | 30.54 | 30.70 | 30.70 | 900 |
| 19 Dec 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 100 |
| 18 Dec 2023 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 500 |
| 15 Dec 2023 | 30.37 | 30.53 | 30.37 | 30.53 | 30.53 | 1,100 |
| 14 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 13 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 12 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 11 Dec 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1,700 |
| 08 Dec 2023 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 07 Dec 2023 | 28.19 | 28.19 | 27.79 | 27.79 | 27.79 | 700 |
| 06 Dec 2023 | 27.25 | 27.46 | 27.25 | 27.46 | 27.46 | 600 |
| 05 Dec 2023 | 26.30 | 26.46 | 26.23 | 26.23 | 26.23 | 3,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.