LANXESS Aktiengesellschaft (LXS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:56AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 26.95 | 27.46 | 26.95 | 27.46 | 27.46 | 300 |
| 03 May 2024 | 27.00 | 27.30 | 26.89 | 27.30 | 27.30 | 4,750 |
| 02 May 2024 | 26.59 | 27.04 | 26.42 | 27.04 | 27.04 | 376 |
| 30 Apr 2024 | 26.20 | 26.81 | 26.20 | 26.81 | 26.81 | 150 |
| 29 Apr 2024 | 25.75 | 25.97 | 25.75 | 25.97 | 25.97 | 500 |
| 26 Apr 2024 | 25.86 | 26.04 | 25.60 | 25.63 | 25.63 | 1,275 |
| 25 Apr 2024 | 25.82 | 25.91 | 25.78 | 25.87 | 25.87 | 53 |
| 24 Apr 2024 | 26.72 | 26.72 | 26.01 | 26.01 | 26.01 | 26 |
| 23 Apr 2024 | 26.37 | 26.58 | 26.37 | 26.58 | 26.58 | 1,130 |
| 22 Apr 2024 | 25.97 | 26.04 | 25.97 | 26.04 | 26.04 | 9 |
| 19 Apr 2024 | 25.91 | 26.00 | 25.87 | 26.00 | 26.00 | 52 |
| 18 Apr 2024 | 26.24 | 26.53 | 26.24 | 26.53 | 26.53 | 100 |
| 17 Apr 2024 | 25.55 | 26.32 | 25.55 | 26.32 | 26.32 | 550 |
| 16 Apr 2024 | 26.24 | 26.24 | 25.58 | 25.58 | 25.58 | 330 |
| 15 Apr 2024 | 26.61 | 27.41 | 26.61 | 27.00 | 27.00 | 598 |
| 12 Apr 2024 | 26.47 | 26.66 | 26.47 | 26.56 | 26.56 | 108 |
| 11 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 10 Apr 2024 | 27.06 | 27.06 | 26.41 | 26.41 | 26.41 | 460 |
| 09 Apr 2024 | 27.36 | 27.55 | 27.24 | 27.55 | 27.55 | 137 |
| 08 Apr 2024 | 27.91 | 27.91 | 27.48 | 27.48 | 27.48 | 665 |
| 05 Apr 2024 | 27.51 | 27.99 | 27.49 | 27.99 | 27.99 | 1,130 |
| 04 Apr 2024 | 27.75 | 28.74 | 27.75 | 28.57 | 28.57 | 2,048 |
| 03 Apr 2024 | 26.21 | 27.88 | 26.21 | 27.84 | 27.84 | 1,710 |
| 02 Apr 2024 | 24.70 | 26.27 | 24.70 | 26.14 | 26.14 | 1,500 |
| 28 Mar 2024 | 25.06 | 25.06 | 25.00 | 25.01 | 25.01 | 67 |
| 27 Mar 2024 | 25.17 | 25.23 | 24.81 | 25.03 | 25.03 | 2,309 |
| 26 Mar 2024 | 25.08 | 25.41 | 25.02 | 25.41 | 25.41 | 592 |
| 25 Mar 2024 | 24.97 | 25.03 | 24.90 | 24.95 | 24.95 | 1,087 |
| 22 Mar 2024 | 25.61 | 25.73 | 25.00 | 25.09 | 25.09 | 956 |
| 21 Mar 2024 | 25.16 | 25.83 | 25.16 | 25.37 | 25.37 | 250 |
| 20 Mar 2024 | 25.14 | 25.31 | 25.05 | 25.05 | 25.05 | 135 |
| 19 Mar 2024 | 24.94 | 25.75 | 24.94 | 25.18 | 25.18 | 820 |
| 18 Mar 2024 | 24.37 | 25.10 | 24.37 | 25.01 | 25.01 | 406 |
| 15 Mar 2024 | 24.31 | 25.06 | 24.11 | 24.29 | 24.29 | 908 |
| 14 Mar 2024 | 24.95 | 25.60 | 23.54 | 24.47 | 24.47 | 5,489 |
| 13 Mar 2024 | 25.28 | 26.04 | 25.28 | 26.04 | 26.04 | 184 |
| 12 Mar 2024 | 24.27 | 25.25 | 24.27 | 25.25 | 25.25 | 927 |
| 11 Mar 2024 | 24.17 | 24.22 | 24.14 | 24.22 | 24.22 | 267 |
| 08 Mar 2024 | 23.94 | 24.52 | 23.94 | 24.52 | 24.52 | 430 |
| 07 Mar 2024 | 23.28 | 24.27 | 23.28 | 24.24 | 24.24 | 155 |
| 06 Mar 2024 | 22.62 | 23.78 | 22.62 | 23.71 | 23.71 | 1,744 |
| 05 Mar 2024 | 22.85 | 23.05 | 22.63 | 22.63 | 22.63 | 7,470 |
| 04 Mar 2024 | 23.69 | 23.69 | 22.94 | 23.03 | 23.03 | 201 |
| 01 Mar 2024 | 23.46 | 23.65 | 23.37 | 23.60 | 23.60 | 380 |
| 29 Feb 2024 | 23.01 | 23.37 | 22.69 | 23.22 | 23.22 | 222 |
| 28 Feb 2024 | 23.08 | 23.39 | 22.91 | 23.31 | 23.31 | 1,951 |
| 27 Feb 2024 | 23.81 | 24.03 | 23.35 | 23.64 | 23.64 | 1,319 |
| 26 Feb 2024 | 24.21 | 24.21 | 23.84 | 23.84 | 23.84 | 90 |
| 23 Feb 2024 | 24.79 | 24.91 | 24.30 | 24.30 | 24.30 | 1,100 |
| 22 Feb 2024 | 24.60 | 24.79 | 24.60 | 24.76 | 24.76 | 36 |
| 21 Feb 2024 | 24.06 | 24.67 | 24.06 | 24.56 | 24.56 | 19 |
| 20 Feb 2024 | 24.60 | 24.82 | 24.06 | 24.06 | 24.06 | 30 |
| 19 Feb 2024 | 24.54 | 24.89 | 24.54 | 24.83 | 24.83 | 13 |
| 16 Feb 2024 | 24.82 | 24.94 | 24.50 | 24.81 | 24.81 | 473 |
| 15 Feb 2024 | 24.72 | 25.28 | 24.72 | 25.15 | 25.15 | 61 |
| 14 Feb 2024 | 24.73 | 24.76 | 24.65 | 24.65 | 24.65 | 10 |
| 13 Feb 2024 | 25.36 | 25.45 | 25.20 | 25.20 | 25.20 | 266 |
| 12 Feb 2024 | 24.68 | 25.37 | 24.68 | 25.37 | 25.37 | - |
| 09 Feb 2024 | 25.02 | 25.29 | 24.94 | 25.29 | 25.29 | 850 |
| 08 Feb 2024 | 25.16 | 25.49 | 25.14 | 25.14 | 25.14 | 1,390 |
| 07 Feb 2024 | 25.74 | 25.74 | 24.94 | 24.94 | 24.94 | 51,190 |
| 06 Feb 2024 | 25.09 | 25.51 | 24.64 | 25.48 | 25.48 | 26,000 |
| 05 Feb 2024 | 24.76 | 25.30 | 24.76 | 25.30 | 25.30 | 2,187 |
| 02 Feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 01 Feb 2024 | 25.07 | 25.09 | 24.94 | 24.94 | 24.94 | 520 |
| 31 Jan 2024 | 25.39 | 25.39 | 24.78 | 25.09 | 25.09 | 5,558 |
| 30 Jan 2024 | 26.11 | 26.11 | 25.54 | 25.87 | 25.87 | 25,689 |
| 29 Jan 2024 | 26.16 | 26.23 | 26.11 | 26.16 | 26.16 | 450 |
| 26 Jan 2024 | 25.72 | 26.71 | 25.72 | 26.71 | 26.71 | - |
| 25 Jan 2024 | 26.00 | 26.05 | 25.82 | 25.82 | 25.82 | 362 |
| 24 Jan 2024 | 26.80 | 26.80 | 26.49 | 26.50 | 26.50 | 275 |
| 23 Jan 2024 | 26.27 | 26.62 | 26.27 | 26.55 | 26.55 | 9 |
| 22 Jan 2024 | 25.89 | 25.99 | 25.85 | 25.96 | 25.96 | 9,245 |
| 19 Jan 2024 | 25.71 | 26.25 | 25.71 | 25.75 | 25.75 | 25 |
| 18 Jan 2024 | 25.37 | 26.30 | 25.37 | 26.20 | 26.20 | 268 |
| 17 Jan 2024 | 25.55 | 25.75 | 25.53 | 25.75 | 25.75 | 782 |
| 16 Jan 2024 | 26.41 | 26.41 | 25.30 | 26.01 | 26.01 | 6,469 |
| 15 Jan 2024 | 26.05 | 26.86 | 26.04 | 26.85 | 26.85 | 6,372 |
| 12 Jan 2024 | 25.85 | 25.98 | 25.85 | 25.85 | 25.85 | 13,716 |
| 11 Jan 2024 | 26.23 | 26.64 | 26.23 | 26.64 | 26.64 | 30 |
| 10 Jan 2024 | 26.26 | 26.26 | 26.00 | 26.11 | 26.11 | 353 |
| 09 Jan 2024 | 26.67 | 26.67 | 26.20 | 26.34 | 26.34 | 10,597 |
| 08 Jan 2024 | 27.27 | 27.27 | 26.51 | 26.51 | 26.51 | 13,210 |
| 05 Jan 2024 | 26.98 | 26.98 | 26.72 | 26.75 | 26.75 | 465 |
| 04 Jan 2024 | 26.91 | 27.23 | 26.91 | 27.07 | 27.07 | 590 |
| 03 Jan 2024 | 28.07 | 28.07 | 26.91 | 26.91 | 26.91 | 405 |
| 02 Jan 2024 | 28.71 | 28.83 | 28.07 | 28.07 | 28.07 | 378 |
| 29 Dec 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 28 Dec 2023 | 28.47 | 28.70 | 28.47 | 28.68 | 28.68 | 652 |
| 27 Dec 2023 | 27.89 | 28.67 | 27.89 | 28.61 | 28.61 | 543 |
| 22 Dec 2023 | 28.20 | 28.27 | 28.03 | 28.07 | 28.07 | 10,347 |
| 21 Dec 2023 | 28.33 | 28.33 | 27.98 | 27.98 | 27.98 | 135 |
| 20 Dec 2023 | 28.30 | 29.20 | 28.30 | 28.64 | 28.64 | 32,952 |
| 19 Dec 2023 | 27.41 | 28.66 | 27.41 | 28.46 | 28.46 | 53,353 |
| 18 Dec 2023 | 28.02 | 28.03 | 27.90 | 28.00 | 28.00 | 792 |
| 15 Dec 2023 | 28.53 | 28.92 | 28.05 | 28.05 | 28.05 | 1,111 |
| 14 Dec 2023 | 27.09 | 28.72 | 27.09 | 28.62 | 28.62 | 3,964 |
| 13 Dec 2023 | 26.30 | 27.15 | 26.30 | 26.90 | 26.90 | 2,363 |
| 12 Dec 2023 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | 100 |
| 11 Dec 2023 | 26.08 | 26.28 | 25.83 | 26.28 | 26.28 | 1,685 |
| *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.