Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lanxess Ag (OP: LNXSF )

N/A UNCHANGED
Last Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2011 78.75 78.75 78.75 0 -4.55(-5.46%)
May 18, 2011 83.30 83.30 83.30 83.30 0 -0.40(-0.48%)
May 17, 2011 83.70 83.70 83.70 83.70 300 -2.10(-2.45%)
May 13, 2011 85.80 85.80 85.80 0 -8.70(-9.21%)
May 04, 2011 94.50 94.50 94.50 0 +13.20(+16.24%)
Apr 04, 2011 81.30 81.30 81.30 0 +4.05(+5.24%)
Apr 01, 2011 77.25 77.25 77.25 77.25 200 +3.75(+5.10%)
Mar 29, 2011 73.50 73.50 73.50 0 +5.65(+8.33%)
Mar 23, 2011 67.85 67.85 67.85 67.85 0 -0.60(-0.88%)
Mar 16, 2011 68.45 68.45 68.45 0 -3.50(-4.86%)
Mar 11, 2011 71.95 71.95 71.95 71.95 0 -1.65(-2.24%)
Mar 10, 2011 73.60 73.60 73.60 73.60 100 -3.65(-4.72%)
Mar 08, 2011 77.25 77.25 77.25 77.25 0 -0.45(-0.58%)
Mar 07, 2011 77.70 77.70 77.70 77.70 100 +4.45(+6.08%)
Feb 23, 2011 73.25 73.25 73.25 73.25 0 -4.60(-5.91%)
Feb 08, 2011 77.85 77.85 77.85 0 +3.05(+4.08%)
Feb 03, 2011 74.80 74.80 74.80 0 +2.90(+4.03%)
Jan 26, 2011 71.90 71.90 71.90 0 -2.00(-2.71%)
Jan 13, 2011 73.90 73.90 73.90 0 +5.75(+8.44%)
Jan 10, 2011 68.15 68.15 68.15 0 -5.00(-6.84%)
Jan 05, 2011 73.15 73.15 73.15 0 -4.95(-6.34%)
Dec 30, 2010 78.10 78.10 78.10 0 +1.75(+2.29%)
Dec 27, 2010 76.35 76.35 76.35 0 -0.65(-0.84%)
Dec 23, 2010 77.00 77.00 77.00 77.00 100 +2.85(+3.84%)
Dec 13, 2010 74.15 74.15 74.15 74.15 0 +0.00(+0.00%)
Dec 10, 2010 74.15 74.15 74.15 0 -2.90(-3.76%)
Dec 03, 2010 77.05 77.05 77.05 0 +3.15(+4.26%)
Dec 02, 2010 73.90 73.90 73.90 73.90 100 +2.25(+3.14%)
Dec 01, 2010 71.50 71.65 71.50 71.65 310 +3.60(+5.29%)
Nov 29, 2010 68.05 68.05 68.05 68.05 0 -3.45(-4.83%)
Nov 22, 2010 71.50 71.50 71.50 71.50 0 +0.60(+0.85%)
Nov 19, 2010 70.90 70.90 70.90 70.90 700 +0.30(+0.42%)
Nov 18, 2010 70.60 70.60 70.60 70.60 158 +2.20(+3.22%)
Nov 12, 2010 68.40 68.40 68.40 68.40 0 -2.05(-2.91%)
Nov 11, 2010 70.45 70.45 70.45 70.45 500 -2.05(-2.83%)
Nov 09, 2010 72.50 72.50 72.50 0 -0.90(-1.23%)
Nov 04, 2010 73.40 73.40 73.40 0 +3.15(+4.48%)
Nov 03, 2010 70.25 70.25 70.25 70.25 1,850 +2.25(+3.31%)
Oct 25, 2010 68.00 68.00 68.00 0 +4.90(+7.77%)
Oct 19, 2010 63.10 63.10 63.10 0 -2.00(-3.07%)
Oct 15, 2010 65.10 65.10 65.10 0 +10.10(+18.36%)
Sep 30, 2010 55.00 55.00 55.00 0 -0.20(-0.36%)
Sep 29, 2010 55.20 55.20 55.20 55.20 330 -0.05(-0.09%)
Sep 28, 2010 55.25 55.25 55.25 55.25 350 +5.80(+11.73%)
Sep 10, 2010 49.45 49.45 49.45 0 +0.45(+0.92%)
Sep 09, 2010 49.00 49.00 49.00 49.00 100 +5.35(+12.26%)
Aug 26, 2010 43.65 43.65 43.65 0 +0.40(+0.92%)
Aug 25, 2010 43.25 43.25 43.25 43.25 775 -4.85(-10.08%)
Aug 18, 2010 48.10 48.10 48.10 0 -0.35(-0.72%)
Jul 30, 2010 48.45 48.45 48.45 0 -1.70(-3.39%)
Jul 27, 2010 50.15 50.15 50.15 0 -0.20(-0.40%)
Jul 26, 2010 50.35 50.35 50.35 50.35 100 +4.30(+9.34%)
Jul 20, 2010 46.05 46.05 46.05 0 -2.95(-6.02%)
Jul 14, 2010 49.00 49.00 49.00 0 +2.80(+6.06%)
Jun 15, 2010 46.20 46.20 46.20 46.20 0 +4.90(+11.86%)
Jun 10, 2010 41.30 41.30 41.30 0 +1.65(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.