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 27, 2021 72.05 72.05 72.05 26 -2.70(-3.61%)
May 25, 2021 74.75 74.75 74.75 0 +0.95(+1.28%)
May 20, 2021 73.80 73.80 73.80 0 -0.05(-0.07%)
May 19, 2021 73.85 73.85 73.85 73.85 152 +0.04(+0.05%)
May 13, 2021 73.81 73.81 73.81 0 -1.47(-1.96%)
May 12, 2021 75.28 75.28 75.28 75.28 708 -0.52(-0.68%)
May 11, 2021 76.76 76.76 73.75 75.80 615 +0.35(+0.46%)
May 05, 2021 75.45 75.45 75.45 0 +0.00(+0.00%)
May 04, 2021 75.45 75.45 75.45 90 +0.00(+0.00%)
May 03, 2021 75.45 75.45 75.45 75.45 786 +0.76(+1.02%)
Apr 30, 2021 74.69 74.69 74.69 53 +0.00(+0.00%)
Apr 29, 2021 74.58 74.69 74.58 74.69 954 -1.51(-1.98%)
Apr 28, 2021 76.20 76.20 76.20 18 +0.00(+0.00%)
Apr 27, 2021 76.05 76.20 76.05 76.20 925 +0.10(+0.13%)
Apr 26, 2021 76.10 76.10 76.10 76.10 100 +2.54(+3.45%)
Apr 23, 2021 73.56 73.56 73.56 1 +0.00(+0.00%)
Apr 22, 2021 73.56 73.56 73.56 94 +0.00(+0.00%)
Apr 21, 2021 73.56 73.56 73.56 4 +0.00(+0.00%)
Apr 20, 2021 73.56 73.56 73.56 87 +0.00(+0.00%)
Apr 15, 2021 73.56 73.56 73.56 0 +0.00(+0.00%)
Apr 14, 2021 73.56 73.56 73.56 73.56 104 -1.52(-2.02%)
Apr 13, 2021 75.08 75.08 75.08 127 +0.00(+0.00%)
Apr 12, 2021 74.89 75.08 74.81 75.08 513 -0.07(-0.10%)
Apr 09, 2021 75.15 75.15 75.15 150 +0.00(+0.00%)
Apr 08, 2021 75.00 75.15 75.00 75.15 724 -1.67(-2.18%)
Apr 07, 2021 76.83 76.83 76.83 76.83 344 -0.47(-0.61%)
Apr 06, 2021 76.30 77.30 76.00 77.30 970 +2.84(+3.81%)
Apr 05, 2021 74.46 74.46 74.46 25 +0.00(+0.00%)
Mar 31, 2021 74.46 74.46 74.46 0 -1.79(-2.35%)
Mar 30, 2021 76.25 76.25 76.25 76.25 126 +2.90(+3.96%)
Mar 29, 2021 73.35 73.35 73.35 40 +0.00(+0.00%)
Mar 26, 2021 73.35 73.35 73.35 40 +0.00(+0.00%)
Mar 25, 2021 73.35 73.35 72.82 73.35 221 +0.53(+0.72%)
Mar 23, 2021 72.82 72.82 72.82 0 -3.03(-3.99%)
Mar 22, 2021 75.85 75.85 75.85 46 +0.00(+0.00%)
Mar 18, 2021 75.85 75.85 75.85 0 +1.75(+2.36%)
Mar 16, 2021 74.10 74.10 74.10 0 +1.04(+1.42%)
Mar 15, 2021 74.70 74.70 73.06 73.06 649 -4.44(-5.73%)
Mar 12, 2021 77.50 77.50 77.50 243 +0.00(+0.00%)
Mar 11, 2021 77.60 77.60 77.50 77.50 816 -1.67(-2.12%)
Mar 10, 2021 79.17 79.17 79.17 57 +0.00(+0.00%)
Mar 09, 2021 79.17 79.17 79.17 79.17 151 +1.77(+2.29%)
Mar 08, 2021 77.40 77.40 77.40 65 +0.00(+0.00%)
Mar 05, 2021 77.40 77.40 77.40 25 +0.00(+0.00%)
Mar 04, 2021 77.40 77.40 77.40 199 +0.00(+0.00%)
Mar 03, 2021 77.40 77.40 77.40 77.40 148 +0.30(+0.39%)
Mar 02, 2021 77.10 77.10 77.10 77.10 290 +4.42(+6.08%)
Mar 01, 2021 72.68 72.68 72.68 53 +0.00(+0.00%)
Feb 26, 2021 72.68 72.68 72.68 72.68 200 -2.53(-3.36%)
Feb 25, 2021 75.21 75.21 75.21 75.21 1,454 -1.94(-2.52%)
Feb 23, 2021 77.15 77.15 77.15 0 +0.00(+0.00%)
Feb 22, 2021 77.15 77.15 77.15 77.15 235 +0.20(+0.26%)
Feb 19, 2021 75.41 76.95 75.41 76.95 300 +1.95(+2.60%)
Feb 18, 2021 75.00 75.00 75.00 75.00 377 -0.90(-1.19%)
Feb 17, 2021 75.90 76.80 75.90 75.90 359 -4.30(-5.36%)
Feb 16, 2021 79.79 80.20 79.79 80.20 332 +5.34(+7.13%)
Feb 12, 2021 74.86 74.86 74.86 155 +0.00(+0.00%)
Feb 11, 2021 74.78 74.86 74.78 74.86 525 +1.66(+2.27%)
Feb 10, 2021 73.20 73.20 73.20 73.20 123 -1.65(-2.20%)
Feb 09, 2021 74.85 74.85 74.85 147 +0.00(+0.00%)
Feb 08, 2021 74.85 74.85 74.85 241 +0.00(+0.00%)
Feb 05, 2021 74.85 74.85 74.85 134 +0.00(+0.00%)
Feb 04, 2021 74.85 74.85 74.85 48 +0.00(+0.00%)
Feb 02, 2021 74.85 74.85 74.85 0 +0.00(+0.00%)
Feb 01, 2021 74.85 74.85 74.85 287 +0.00(+0.00%)
Jan 29, 2021 74.85 74.85 74.85 74.85 200 -1.75(-2.28%)
Jan 28, 2021 76.60 76.60 76.60 76.60 110 +1.35(+1.79%)
Jan 27, 2021 74.33 75.35 74.33 75.25 644 -1.35(-1.76%)
Jan 26, 2021 76.35 76.60 76.35 76.60 200 +0.35(+0.46%)
Jan 25, 2021 75.52 76.25 75.52 76.25 506 -1.45(-1.87%)
Jan 22, 2021 77.96 77.96 77.60 77.70 900 -2.15(-2.69%)
Jan 21, 2021 80.05 80.05 79.85 79.85 509 -0.70(-0.87%)
Jan 20, 2021 80.55 80.55 80.55 80.55 220 +4.15(+5.43%)
Jan 19, 2021 76.40 77.85 76.40 76.40 1,981 -0.80(-1.03%)
Jan 15, 2021 77.20 77.20 77.20 40 +0.00(+0.00%)
Jan 13, 2021 77.20 77.20 77.20 0 -0.93(-1.19%)
Jan 12, 2021 78.13 78.13 78.13 27 +0.00(+0.00%)
Jan 11, 2021 78.13 78.13 78.13 78 +0.00(+0.00%)
Jan 08, 2021 78.13 78.13 78.13 78.13 200 +0.58(+0.75%)
Jan 07, 2021 77.55 77.55 77.55 77.55 670 -0.45(-0.58%)
Jan 04, 2021 78.00 78.00 78.00 0 +0.00(+0.00%)
Dec 31, 2020 78.00 78.00 78.00 0 +1.73(+2.26%)
Dec 29, 2020 76.27 76.27 76.27 0 +0.00(+0.00%)
Dec 28, 2020 76.27 76.27 76.27 76.27 105 +1.47(+1.97%)
Dec 24, 2020 74.80 74.80 74.80 74.80 300 -0.16(-0.21%)
Dec 22, 2020 74.96 74.96 74.96 0 +0.00(+0.00%)
Dec 21, 2020 74.96 74.96 74.96 74.96 340 -1.84(-2.40%)
Dec 18, 2020 76.80 76.80 76.80 76.80 100 +0.00(+0.00%)
Dec 17, 2020 76.80 76.80 76.80 63 +0.00(+0.00%)
Dec 16, 2020 76.80 76.80 76.80 76.80 261 +2.50(+3.36%)
Dec 15, 2020 74.30 74.30 74.30 74.30 140 +0.05(+0.07%)
Dec 14, 2020 73.80 74.25 73.80 74.25 489 +0.00(+0.00%)
Dec 11, 2020 74.25 74.25 74.25 74.25 200 -0.10(-0.13%)
Dec 10, 2020 74.35 74.35 74.35 82 +0.00(+0.00%)
Dec 09, 2020 74.65 74.95 74.35 74.35 656 +1.05(+1.43%)
Dec 08, 2020 73.30 73.30 73.30 73.30 120 +1.38(+1.91%)
Dec 07, 2020 72.00 72.00 71.92 71.92 341 +0.84(+1.18%)
Dec 04, 2020 71.40 71.40 71.09 71.09 300 -0.16(-0.23%)
Dec 03, 2020 71.25 71.25 71.25 71.25 142 +0.55(+0.78%)
Dec 02, 2020 70.70 70.70 70.70 77 +0.00(+0.00%)
Nov 30, 2020 70.70 70.70 70.70 0 +0.00(+0.00%)
Nov 27, 2020 70.70 70.70 70.70 70.70 400 +6.53(+10.17%)
Nov 24, 2020 64.17 64.17 64.17 0 +0.00(+0.00%)
Nov 23, 2020 64.17 64.17 64.17 156 +0.00(+0.00%)
Nov 20, 2020 64.17 64.17 64.17 64.17 300 +0.68(+1.08%)
Nov 18, 2020 63.49 63.49 63.49 0 -0.51(-0.79%)
Nov 17, 2020 64.00 64.00 64.00 64.00 500 +1.25(+1.99%)
Nov 16, 2020 62.75 62.75 62.75 62.75 150 +3.35(+5.64%)
Nov 12, 2020 59.40 59.40 59.40 0 +0.00(+0.00%)
Nov 11, 2020 59.25 59.40 59.25 59.40 600 -1.62(-2.66%)
Nov 10, 2020 61.02 61.02 61.02 61.02 200 +3.23(+5.58%)
Nov 09, 2020 57.85 58.14 57.80 57.80 3,395 +4.55(+8.54%)
Nov 06, 2020 53.25 53.25 53.25 53.25 400 -0.05(-0.09%)
Nov 05, 2020 53.75 53.75 53.30 53.30 523 -0.48(-0.88%)
Nov 04, 2020 53.77 53.77 53.77 53.77 100 +3.28(+6.51%)
Oct 29, 2020 50.49 50.49 50.49 0 -0.21(-0.41%)
Oct 28, 2020 50.92 51.15 49.95 50.70 2,914 -3.52(-6.49%)
Oct 27, 2020 54.22 54.22 54.22 54.22 100 -0.83(-1.51%)
Oct 26, 2020 55.05 55.05 55.05 55.05 200 -2.83(-4.89%)
Oct 23, 2020 57.88 57.88 57.88 144 +0.00(+0.00%)
Oct 22, 2020 57.88 57.88 57.88 99 +0.00(+0.00%)
Oct 21, 2020 57.88 57.88 57.88 79 +0.00(+0.00%)
Oct 20, 2020 57.98 57.98 57.88 57.88 25,644 -0.42(-0.72%)
Oct 19, 2020 58.30 58.30 58.30 58.30 185 +2.35(+4.20%)
Oct 15, 2020 55.95 55.95 55.95 0 +0.00(+0.00%)
Oct 14, 2020 55.95 55.95 55.95 59 +0.00(+0.00%)
Oct 13, 2020 55.95 55.95 55.95 59 +0.00(+0.00%)
Oct 12, 2020 55.95 55.95 55.95 31 +0.00(+0.00%)
Oct 07, 2020 55.95 55.95 55.95 0 +0.00(+0.00%)
Oct 06, 2020 55.95 55.95 55.95 67 +0.00(+0.00%)
Oct 05, 2020 55.95 55.95 55.95 204 +0.00(+0.00%)
Oct 02, 2020 55.95 55.95 55.95 55.95 200 -0.32(-0.58%)
Oct 01, 2020 56.79 56.79 56.13 56.27 5,184 -2.27(-3.89%)
Sep 30, 2020 58.55 58.55 58.55 41 +0.00(+0.00%)
Sep 29, 2020 58.60 58.60 58.55 58.55 530 +0.53(+0.91%)
Sep 28, 2020 58.02 58.02 58.02 20 +0.00(+0.00%)
Sep 25, 2020 58.02 58.02 58.02 72 +0.00(+0.00%)
Sep 23, 2020 58.02 58.02 58.02 0 -0.99(-1.67%)
Sep 22, 2020 59.01 59.01 59.01 59.01 554 -0.79(-1.33%)
Sep 21, 2020 59.85 59.85 59.80 59.80 300 -1.90(-3.08%)
Sep 18, 2020 61.70 61.70 61.70 61.70 100 +0.02(+0.03%)
Sep 17, 2020 61.68 61.68 61.68 20 +0.00(+0.00%)
Sep 16, 2020 61.68 61.68 61.68 86 +0.00(+0.00%)
Sep 15, 2020 61.68 61.68 61.68 75 +0.00(+0.00%)
Sep 14, 2020 61.68 61.68 61.68 61.68 244 +0.75(+1.23%)
Sep 11, 2020 60.93 60.93 60.93 6 +0.00(+0.00%)
Sep 10, 2020 60.65 60.93 60.65 60.93 280 +1.94(+3.29%)
Sep 09, 2020 58.99 58.99 58.99 58.99 150 +0.84(+1.44%)
Sep 08, 2020 58.15 58.15 58.15 102 +0.00(+0.00%)
Sep 04, 2020 58.15 58.15 58.15 58.15 200 +0.88(+1.54%)
Sep 03, 2020 57.27 57.27 57.27 57.27 169 -1.43(-2.44%)
Sep 02, 2020 58.70 58.70 58.70 58.70 421 -1.62(-2.69%)
Sep 01, 2020 60.32 60.32 60.32 45 +0.00(+0.00%)
Aug 31, 2020 60.32 60.32 60.32 20 +0.00(+0.00%)
Aug 28, 2020 60.32 60.32 60.32 57 +0.00(+0.00%)
Aug 27, 2020 60.32 60.32 60.32 2 +0.00(+0.00%)
Aug 26, 2020 60.32 60.32 60.32 60.32 250 +0.02(+0.03%)
Aug 25, 2020 60.30 60.30 60.30 44 +0.00(+0.00%)
Aug 24, 2020 60.30 60.30 60.30 60.30 495 +1.42(+2.41%)
Aug 21, 2020 58.88 58.88 58.88 18 +0.00(+0.00%)
Aug 20, 2020 58.88 58.88 58.88 58.88 150 +0.04(+0.07%)
Aug 19, 2020 58.05 58.84 58.05 58.84 485 +1.79(+3.14%)
Aug 18, 2020 57.05 57.05 57.05 57.05 491 +0.11(+0.19%)
Aug 17, 2020 56.94 56.94 56.94 56.94 351 +1.20(+2.15%)
Aug 14, 2020 55.74 55.74 55.74 60 +0.00(+0.00%)
Aug 13, 2020 55.74 55.74 55.74 55.74 128 +3.84(+7.40%)
Aug 10, 2020 51.90 51.90 51.90 0 +0.00(+0.00%)
Aug 07, 2020 51.90 51.90 51.90 82 +0.00(+0.00%)
Aug 06, 2020 51.90 51.90 51.90 148 +0.00(+0.00%)
Aug 05, 2020 51.90 51.90 51.90 25 +0.00(+0.00%)
Aug 04, 2020 51.90 51.90 51.90 73 +0.00(+0.00%)
Aug 03, 2020 51.90 51.90 51.90 104 +0.00(+0.00%)
Jul 31, 2020 51.90 51.90 51.90 51.90 100 -0.43(-0.82%)
Jul 30, 2020 52.70 52.75 52.33 52.33 750 -1.97(-3.63%)
Jul 29, 2020 54.30 54.30 54.30 20 +0.00(+0.00%)
Jul 28, 2020 55.10 55.10 54.30 54.30 613 -0.80(-1.45%)
Jul 27, 2020 55.64 55.64 55.10 55.10 235 -0.50(-0.90%)
Jul 24, 2020 55.60 55.60 55.60 42 +0.00(+0.00%)
Jul 23, 2020 55.60 55.60 55.60 55.60 155 -1.02(-1.81%)
Jul 22, 2020 56.62 56.62 56.62 39 +0.00(+0.00%)
Jul 21, 2020 55.95 56.62 55.95 56.62 362 +1.15(+2.07%)
Jul 20, 2020 55.48 55.48 55.48 55.48 185 +0.06(+0.10%)
Jul 16, 2020 55.42 55.42 55.42 0 -0.73(-1.30%)
Jul 15, 2020 56.15 56.15 56.15 56.15 333 +0.40(+0.72%)
Jul 14, 2020 55.75 55.75 55.75 55.75 444 +0.00(+0.00%)
Jul 13, 2020 55.75 55.75 55.75 55.75 130 +1.66(+3.06%)
Jul 10, 2020 54.09 54.09 54.09 54.09 500 +0.35(+0.65%)
Jul 09, 2020 53.74 53.74 53.74 99 +0.00(+0.00%)
Jul 08, 2020 53.74 53.74 53.74 53.74 130 -1.54(-2.78%)
Jul 07, 2020 55.28 55.28 55.28 55.28 270 +1.08(+1.99%)
Jul 02, 2020 54.20 54.20 54.20 0 +1.10(+2.07%)
Jun 30, 2020 53.10 53.10 53.10 0 +0.55(+1.05%)
Jun 29, 2020 52.55 52.55 52.55 52.55 120 -1.05(-1.96%)
Jun 26, 2020 53.60 53.60 53.60 10 +0.00(+0.00%)
Jun 25, 2020 53.60 53.60 53.60 99 +0.00(+0.00%)
Jun 24, 2020 53.60 53.60 53.60 138 +0.00(+0.00%)
Jun 23, 2020 53.60 53.60 53.60 1 +0.00(+0.00%)
Jun 19, 2020 53.60 53.60 53.60 0 +1.10(+2.10%)
Jun 18, 2020 52.50 52.50 52.50 75 +0.00(+0.00%)
Jun 17, 2020 52.50 52.50 52.50 52.50 100 -0.25(-0.47%)
Jun 16, 2020 52.75 52.75 52.75 52.75 758 +1.15(+2.23%)
Jun 15, 2020 51.60 51.60 51.60 51.60 150 -0.65(-1.24%)
Jun 11, 2020 52.25 52.25 52.25 0 -3.80(-6.78%)
Jun 10, 2020 56.05 56.05 56.05 56.05 286 +0.68(+1.23%)
Jun 09, 2020 56.19 56.19 55.37 55.37 5,197 -2.98(-5.11%)
Jun 08, 2020 58.35 58.35 58.35 58.35 620 +0.07(+0.12%)
Jun 05, 2020 58.28 58.91 58.28 58.28 2,000 +2.61(+4.69%)
Jun 04, 2020 55.67 55.67 55.67 55.67 200 +1.29(+2.37%)
Jun 02, 2020 54.38 54.38 54.38 0 +0.93(+1.74%)
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.