UK markets open in 3 hours 10 minutes

LANXESS Aktiengesellschaft (LXS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
26.53+0.02 (+0.08%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202426.6626.9126.3726.5326.53266,966
29 Apr 202425.8926.5525.6626.5126.51324,632
26 Apr 202425.9526.0925.3825.7725.77243,963
25 Apr 202425.9026.7125.7625.7625.76300,273
24 Apr 202426.7827.0425.9025.9825.98319,075
23 Apr 202426.5826.8326.1226.6826.68298,588
22 Apr 202426.1126.3925.8426.3526.35196,161
19 Apr 202426.1326.1625.7225.8525.85222,942
18 Apr 202426.4126.6326.0126.4426.44230,174
17 Apr 202425.6926.5325.6926.2326.23451,861
16 Apr 202426.1126.4225.4825.6925.69532,377
15 Apr 202427.4827.6826.4526.7326.73470,089
12 Apr 202426.4726.7726.2026.4026.40244,993
11 Apr 202426.4926.8326.0826.3726.37300,226
10 Apr 202427.2427.6726.4026.5226.52319,831
09 Apr 202427.3227.6326.9927.1727.17251,139
08 Apr 202427.9128.1727.3727.4627.46243,010
05 Apr 202427.8028.0727.4627.8827.88292,900
04 Apr 202428.0528.8027.8928.2228.22572,049
03 Apr 202426.4427.9826.4427.9827.98646,935
02 Apr 202424.9826.5024.9026.4326.43558,647
28 Mar 202425.2825.3824.7324.8124.81453,926
27 Mar 202425.1825.4524.7525.1425.14456,658
26 Mar 202425.1025.5524.9925.2025.20372,085
25 Mar 202424.9825.2224.8024.9324.93335,161
22 Mar 202425.7725.9224.9025.0025.00342,683
21 Mar 202425.4625.9325.3925.8125.81476,156
20 Mar 202425.1125.4024.6124.9524.95418,186
19 Mar 202425.2025.9025.1025.3025.30514,824
18 Mar 202424.4425.2724.4425.1925.19482,599
15 Mar 202424.4425.2123.8424.3724.37864,145
14 Mar 202424.1524.8023.1724.4424.441,718,326
13 Mar 202425.2526.2325.1126.1426.14631,401
12 Mar 202424.5425.3024.2925.2425.24416,888
11 Mar 202424.0124.5524.0124.3424.34191,269
08 Mar 202424.0524.7023.9424.3624.36331,825
07 Mar 202423.4624.4623.1224.0724.07417,132
06 Mar 202423.0023.8522.9823.5623.56410,009
05 Mar 202423.0823.2022.5922.8422.84321,437
04 Mar 202423.7723.7722.8023.0823.08409,170
01 Mar 202423.4323.8323.3223.7123.71449,586
29 Feb 202423.2323.6722.6723.3523.35680,195
28 Feb 202423.0923.5722.8323.1823.18761,780
27 Feb 202423.9024.2323.8924.1124.11450,221
26 Feb 202424.2724.4523.6623.9123.91353,752
23 Feb 202425.0025.7624.1124.3824.38462,179
22 Feb 202425.0025.2124.7024.8024.80301,183
21 Feb 202424.0925.0224.0924.7424.74382,737
20 Feb 202424.8125.0624.0824.1724.17415,622
19 Feb 202424.8224.9824.5224.8924.89162,084
16 Feb 202425.0025.0324.4624.9324.93319,382
15 Feb 202424.9525.4024.7924.8524.85-
14 Feb 202424.5924.8924.5424.7324.73320,360
13 Feb 202425.2625.4924.6624.9624.96336,913
12 Feb 202425.0825.6625.0425.1825.18329,303
09 Feb 202425.2225.4324.8924.9524.95226,914
08 Feb 202425.1525.6025.1125.1725.17227,580
07 Feb 202425.7025.9025.1225.2825.28421,063
06 Feb 202425.1625.6624.4825.5925.59449,072
05 Feb 202424.9025.4124.9025.1025.10398,259
02 Feb 202425.1625.7624.8924.9424.94327,231
01 Feb 202424.7025.2024.6824.9724.97299,145
31 Jan 202425.0125.2824.5724.9524.95623,724
30 Jan 202426.2926.3425.5625.7625.76300,977
29 Jan 202426.4826.6726.0426.1426.14324,153
26 Jan 202425.7526.8725.7526.6926.69475,381
25 Jan 202425.8126.2225.6825.9425.94343,418
24 Jan 202426.8926.8925.8525.9925.99281,531
23 Jan 202426.1926.6826.1926.4126.41416,029
22 Jan 202425.7126.1425.4626.0126.01368,765
19 Jan 202426.4426.7025.4725.4725.47397,532
18 Jan 202425.6026.4325.3226.3126.31299,449
17 Jan 202425.5025.8025.2525.5125.51364,472
16 Jan 202426.4126.8025.4525.8225.82374,907
15 Jan 202425.9926.9325.9526.5526.55490,063
12 Jan 202425.7226.4125.6525.9625.96526,637
11 Jan 202426.5026.7326.2326.3226.32247,148
10 Jan 202426.2226.4625.9926.2226.22229,120
09 Jan 202426.6126.7326.0926.4026.40360,673
08 Jan 202427.1327.3426.3626.5426.54450,712
05 Jan 202427.0427.4026.5327.1727.17343,282
04 Jan 202426.9427.4126.7927.1327.13313,582
03 Jan 202428.1828.3026.7326.9226.92578,248
02 Jan 202428.4428.9728.0528.2528.25243,757
29 Dec 202328.5328.6928.3728.3728.37103,081
28 Dec 202328.8228.8828.4828.5228.52217,116
27 Dec 202328.2628.7328.1528.6528.65270,398
22 Dec 202328.2128.3927.9628.1528.15265,613
21 Dec 202328.3628.7827.7828.3828.38409,579
20 Dec 202328.7629.0228.3328.8028.80419,039
19 Dec 202327.7128.6727.5928.4928.49570,503
18 Dec 202328.0028.1927.6728.1928.19464,657
15 Dec 202328.7629.2627.9028.3328.33957,810
14 Dec 202327.9028.8127.5928.8128.811,344,594
13 Dec 202326.2127.1226.2127.0027.00573,518
12 Dec 202326.3826.6726.1726.2126.21704,746
11 Dec 202326.1426.5125.7926.4826.48395,883
08 Dec 202325.7626.2825.2026.2426.24666,591
07 Dec 202325.3226.1024.9625.8025.80632,575
06 Dec 202324.7425.5924.5525.5925.59804,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...