UK markets open in 7 hours 10 minutes

LANXESS Aktiengesellschaft (LXS.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
26.71+0.31 (+1.17%)
At close: 05:32PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202426.5826.7126.5826.7126.71-
22 Apr 202426.1326.4026.1326.4026.40-
19 Apr 202426.0526.0525.8825.8825.88-
18 Apr 202426.4426.5426.4426.5426.54-
17 Apr 202425.8326.4525.8326.4526.45-
16 Apr 202426.1726.1725.5725.5725.57-
15 Apr 202427.6327.6326.6026.6026.60356
12 Apr 202426.5026.5026.3726.3726.37-
11 Apr 202426.5526.5526.4426.4426.44-
10 Apr 202427.2627.2626.5426.5426.54-
09 Apr 202427.2727.2727.1827.1827.18-
08 Apr 202427.9927.9927.4627.4627.46-
05 Apr 202428.1128.1127.9427.9427.94-
04 Apr 202428.1928.2428.1928.2428.24-
03 Apr 202426.6927.9126.6927.9127.91-
02 Apr 202425.0626.4125.0626.4126.41100
28 Mar 202425.4425.4424.7924.7924.79-
27 Mar 202425.1625.2425.1625.2425.24-
26 Mar 202425.2725.2725.2425.2425.24-
25 Mar 202425.2725.2724.9024.9024.90-
22 Mar 202425.9625.9625.1325.1325.13-
21 Mar 202425.7025.7025.7025.7025.70-
20 Mar 202425.0625.0625.0125.0125.01-
19 Mar 202425.1625.3525.1625.3525.35-
18 Mar 202425.0125.1825.0125.1825.18-
15 Mar 202425.0125.0124.4224.4224.42-
14 Mar 202424.4324.4324.4324.4324.43-
13 Mar 202425.2226.1325.2226.1326.13-
12 Mar 202424.3725.2524.3725.2525.25-
11 Mar 202424.1724.3824.1724.3824.38-
08 Mar 202424.1824.3424.1824.3424.34-
07 Mar 202423.2524.1023.2524.1024.10-
06 Mar 202423.2723.5323.2723.5323.53-
05 Mar 202423.0823.0822.8922.8922.89-
04 Mar 202423.6823.6823.0623.0623.06-
01 Mar 202423.5923.6823.5923.6823.68-
29 Feb 202423.6423.6423.3423.3423.34-
28 Feb 202423.3923.3923.3423.3423.34-
27 Feb 202423.9124.0623.9124.0624.06-
26 Feb 202424.3724.3723.8623.8623.86-
23 Feb 202425.3425.3424.5324.5324.53-
22 Feb 202425.0525.0524.8124.8124.81-
21 Feb 202424.4124.7724.4124.7724.77-
20 Feb 202424.9024.9024.2624.2624.26141
19 Feb 202424.8724.9324.8724.9324.93-
16 Feb 202425.0025.0024.9624.9624.96-
15 Feb 202424.9624.9624.8124.8124.81-
14 Feb 202424.7924.8224.7924.8224.82-
13 Feb 202425.4625.4624.9924.9924.99-
12 Feb 202425.1325.1625.1325.1625.16-
09 Feb 202425.3325.3325.0525.0525.05-
08 Feb 202425.5725.5725.1425.1425.14-
07 Feb 202425.9125.9125.2025.2025.20-
06 Feb 202425.1325.6025.1325.6025.60-
05 Feb 202425.0125.1325.0125.1325.13-
02 Feb 202425.5625.5624.9424.9424.94-
01 Feb 202424.9624.9624.8424.8424.84-
31 Jan 202424.9625.0224.9625.0225.02-
30 Jan 202426.2626.2625.7825.7825.78-
29 Jan 202426.4126.4126.1626.1626.16-
26 Jan 202426.0726.0726.0726.0726.07-
25 Jan 202425.9726.2025.9625.9625.96702
24 Jan 202426.8126.8126.0126.0126.01-
23 Jan 202426.6026.6026.3026.3026.30-
22 Jan 202425.8925.9725.8925.9725.97-
19 Jan 202426.5826.5825.6025.6025.60-
18 Jan 202425.5426.2825.5426.2826.28-
17 Jan 202425.7125.7125.4625.4625.46-
16 Jan 202426.5926.5925.8125.8125.81-
15 Jan 202425.9826.5425.9826.5426.5420
12 Jan 202425.9926.0025.9926.0026.00-
11 Jan 202426.4126.4126.3026.3026.30-
10 Jan 202426.2626.2626.2326.2326.23-
09 Jan 202426.5626.5626.4026.4026.40-
08 Jan 202427.2827.2826.4926.4926.49-
05 Jan 202427.2827.2827.1227.1227.12-
04 Jan 202427.2627.2627.1627.1627.16-
03 Jan 202428.0428.0426.8726.8726.8720
02 Jan 202428.7628.7628.3128.3128.31-
29 Dec 202328.5328.5328.4828.4828.48-
28 Dec 202328.8628.8628.5728.5728.57-
27 Dec 202328.3828.6828.3828.6828.6820
22 Dec 202328.3428.3428.1328.1328.13-
21 Dec 202328.1828.3628.1828.3628.36-
20 Dec 202329.0929.0928.8028.8028.80-
19 Dec 202327.7828.6027.7828.6028.60-
18 Dec 202327.7928.1927.7928.1928.19-
15 Dec 202328.8428.8428.3128.3128.31-
14 Dec 202328.7228.7228.7228.7228.72-
13 Dec 202326.7727.0626.7727.0627.06-
12 Dec 202326.5526.5526.2426.2426.24-
11 Dec 202326.0226.5326.0226.5326.5350
08 Dec 202325.9126.2025.9126.2026.20-
07 Dec 202325.2925.9725.2925.9725.97-
06 Dec 202324.6425.5224.6425.5225.52-
05 Dec 202323.3424.6023.3424.6024.60-
04 Dec 202323.0623.1023.0623.1023.10425
01 Dec 202322.3722.8122.3722.8122.81-
30 Nov 202322.5022.5022.3322.3322.33-
29 Nov 202322.5122.5622.5122.5422.54200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...