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

Lanxess Ag (OP: LNXSF )

26.85 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 31, 2022 46.97 46.97 46.22 46.23 2,051 +5.66(+13.95%)
May 26, 2022 40.57 20 +0.27(+0.66%)
May 25, 2022 39.55 40.30 39.55 40.30 325 +1.45(+3.73%)
May 23, 2022 38.85 0 +0.50(+1.30%)
May 19, 2022 38.35 375 -0.62(-1.59%)
May 18, 2022 38.97 38.97 38.97 38.97 215 +2.77(+7.65%)
May 12, 2022 36.20 93 -1.69(-4.46%)
May 11, 2022 37.38 37.89 37.29 37.89 3,841 +0.97(+2.62%)
May 10, 2022 36.92 36.92 36.92 36.92 199 +0.27(+0.74%)
May 09, 2022 36.33 36.65 36.33 36.65 600 -0.85(-2.27%)
May 06, 2022 37.50 37.50 37.50 37.50 404 +0.06(+0.16%)
May 05, 2022 37.73 37.73 37.44 37.44 1,061 -3.31(-8.12%)
May 04, 2022 40.75 40.75 40.00 40.75 400 +2.00(+5.16%)
May 03, 2022 38.75 38.75 38.75 38.75 210 -0.82(-2.07%)
May 02, 2022 40.00 40.00 39.57 39.57 7,561 +1.72(+4.54%)
Apr 28, 2022 37.85 0 -0.09(-0.22%)
Apr 27, 2022 37.94 37.94 37.94 37.94 423 -1.73(-4.36%)
Apr 26, 2022 39.66 39.66 39.66 39.66 161 +0.58(+1.49%)
Apr 25, 2022 39.08 39.08 39.08 39.08 703 -1.82(-4.45%)
Apr 20, 2022 40.90 19 +1.05(+2.63%)
Apr 19, 2022 38.96 40.08 38.66 39.85 3,615 +1.65(+4.32%)
Apr 18, 2022 38.20 38.20 38.20 38.20 100 -0.70(-1.80%)
Apr 14, 2022 38.90 38.90 38.90 38.90 166 +0.60(+1.57%)
Apr 13, 2022 38.30 38.30 38.30 38.30 1,066 -1.25(-3.16%)
Apr 08, 2022 39.55 2,012 -0.56(-1.40%)
Apr 06, 2022 40.11 40 -1.47(-3.52%)
Apr 05, 2022 42.40 42.40 41.19 41.58 1,503 -3.59(-7.96%)
Apr 01, 2022 45.17 0 +0.11(+0.24%)
Mar 31, 2022 44.50 45.06 44.50 45.06 517 +0.25(+0.56%)
Mar 28, 2022 44.81 17 -1.19(-2.59%)
Mar 23, 2022 46.00 0 -1.70(-3.56%)
Mar 22, 2022 47.70 47.70 47.70 47.70 200 +0.98(+2.10%)
Mar 17, 2022 46.72 90 +0.97(+2.12%)
Mar 15, 2022 45.75 23 +1.24(+2.79%)
Mar 11, 2022 44.51 0 +1.01(+2.32%)
Mar 10, 2022 44.25 45.47 43.50 43.50 1,232 +3.01(+7.43%)
Mar 08, 2022 40.49 171 +1.02(+2.58%)
Mar 07, 2022 38.15 40.05 38.00 39.47 2,059 -1.03(-2.54%)
Mar 04, 2022 41.75 42.20 39.95 40.50 5,492 -2.52(-5.86%)
Mar 03, 2022 45.07 45.07 43.02 43.02 431 -2.28(-5.03%)
Mar 02, 2022 46.88 46.88 45.30 45.30 1,477 -6.50(-12.55%)
Feb 25, 2022 51.80 87 +1.80(+3.60%)
Feb 24, 2022 50.00 50.00 50.00 50.00 3,677 -5.98(-10.68%)
Feb 22, 2022 55.98 0 -3.63(-6.09%)
Feb 04, 2022 59.61 0 -2.59(-4.16%)
Feb 02, 2022 62.20 62.20 62.20 62.20 14,022 -0.99(-1.57%)
Feb 01, 2022 61.34 63.19 60.60 63.19 5,300 +2.69(+4.45%)
Jan 31, 2022 60.43 60.50 59.91 60.50 894 +1.07(+1.80%)
Jan 28, 2022 59.43 59.43 59.43 59.43 124 -2.57(-4.15%)
Jan 26, 2022 62.00 25 +3.12(+5.29%)
Jan 25, 2022 58.88 58.88 58.88 58.88 204 -4.50(-7.10%)
Jan 20, 2022 63.38 165 -0.27(-0.42%)
Jan 19, 2022 63.65 63.65 63.65 63.65 268 -0.55(-0.86%)
Jan 18, 2022 63.87 64.20 63.87 64.20 233 -3.10(-4.61%)
Jan 14, 2022 67.30 0 +0.21(+0.32%)
Jan 13, 2022 65.60 67.09 65.60 67.09 4,966 +1.81(+2.78%)
Jan 12, 2022 65.28 65.28 65.28 65.28 120 +0.88(+1.36%)
Jan 11, 2022 63.65 64.40 63.65 64.40 520 -1.35(-2.05%)
Jan 07, 2022 65.75 65.75 65.75 16 +0.90(+1.39%)
Jan 06, 2022 64.85 64.85 64.85 64.85 350 +1.40(+2.21%)
Jan 05, 2022 63.45 63.45 63.45 63.45 114 -0.20(-0.31%)
Jan 04, 2022 63.65 63.65 63.65 63.65 300 +1.49(+2.40%)
Jan 03, 2022 62.16 62.16 62.16 62.16 455 +1.16(+1.90%)
Dec 31, 2021 61.00 61.00 61.00 61.00 493 -0.56(-0.91%)
Dec 29, 2021 61.56 61.56 61.56 0 +0.48(+0.79%)
Dec 28, 2021 60.28 61.08 60.28 61.08 3,580 +1.31(+2.18%)
Dec 27, 2021 59.77 59.77 59.77 59.77 509 +0.02(+0.03%)
Dec 23, 2021 60.04 60.04 59.25 59.75 2,530 +0.58(+0.98%)
Dec 21, 2021 59.17 59.17 59.17 222 +0.68(+1.16%)
Dec 15, 2021 58.49 58.49 58.49 44 -0.07(-0.12%)
Dec 14, 2021 58.56 58.56 58.56 58.56 190 +0.96(+1.67%)
Dec 13, 2021 57.60 58.95 57.60 57.60 467 -1.41(-2.39%)
Dec 09, 2021 59.01 59.01 59.01 83 -1.89(-3.10%)
Dec 07, 2021 60.90 60.90 60.90 0 +1.60(+2.69%)
Dec 06, 2021 59.30 59.30 59.30 59.30 17,037 +2.40(+4.22%)
Dec 03, 2021 58.15 58.15 56.90 56.90 2,023 -1.63(-2.78%)
Dec 02, 2021 58.07 58.53 58.07 58.53 1,112 +0.53(+0.91%)
Dec 01, 2021 58.78 58.78 57.76 58.00 80,200 -0.86(-1.46%)
Nov 30, 2021 58.78 58.86 58.78 58.86 631 +0.47(+0.80%)
Nov 29, 2021 59.49 59.49 58.39 58.39 568 -0.30(-0.51%)
Nov 26, 2021 58.91 59.84 58.63 58.69 2,861 -3.26(-5.26%)
Nov 24, 2021 61.53 61.95 61.45 61.95 415 -0.73(-1.16%)
Nov 23, 2021 62.68 62.68 62.68 62.68 1,468 +0.44(+0.71%)
Nov 22, 2021 62.00 62.24 60.16 62.24 3,185 -0.26(-0.42%)
Nov 19, 2021 62.50 62.50 62.50 62.50 500 -2.20(-3.40%)
Nov 18, 2021 63.41 64.70 63.41 64.70 1,346 -0.63(-0.97%)
Nov 17, 2021 65.33 65.33 65.33 65.33 125 +0.32(+0.50%)
Nov 16, 2021 65.01 65.01 65.01 65.01 255 -0.39(-0.60%)
Nov 15, 2021 64.85 66.10 64.85 65.40 348 -0.61(-0.93%)
Nov 12, 2021 65.75 66.35 65.75 66.01 28,035 +1.37(+2.13%)
Nov 11, 2021 64.64 64.64 64.64 64.64 100,000 +0.90(+1.41%)
Nov 05, 2021 63.74 63.74 63.74 55 -0.01(-0.02%)
Nov 04, 2021 65.55 65.55 63.75 63.75 3,663 -3.27(-4.88%)
Oct 29, 2021 67.02 67.02 67.02 4 -1.73(-2.52%)
Oct 28, 2021 68.75 68.75 68.75 68.75 150 -0.22(-0.32%)
Oct 27, 2021 68.97 68.97 68.97 68.97 264 +0.16(+0.23%)
Oct 22, 2021 68.82 68.82 68.82 50 +1.64(+2.45%)
Oct 21, 2021 68.00 68.00 67.17 67.17 220 -0.70(-1.03%)
Oct 19, 2021 67.88 67.88 67.88 0 +0.38(+0.56%)
Oct 15, 2021 67.50 67.50 67.50 4 -0.65(-0.95%)
Oct 14, 2021 68.15 68.15 68.15 68.15 213 +4.40(+6.90%)
Oct 08, 2021 63.75 63.75 63.75 82 -1.35(-2.07%)
Oct 06, 2021 65.10 65.10 65.10 0 -1.02(-1.54%)
Oct 05, 2021 66.12 66.12 66.12 66.12 717 -3.00(-4.34%)
Sep 29, 2021 69.12 69.12 69.12 75 -2.96(-4.11%)
Sep 23, 2021 72.08 72.08 72.08 0 +0.18(+0.24%)
Sep 20, 2021 71.90 71.90 71.90 0 -3.10(-4.13%)
Sep 17, 2021 75.00 75.00 75.00 75.00 141 -1.88(-2.45%)
Sep 15, 2021 76.88 76.88 76.88 21 +0.63(+0.83%)
Sep 13, 2021 76.25 76.25 76.25 1 +0.00(+0.00%)
Sep 10, 2021 76.20 76.25 76.20 76.25 1,406 +0.24(+0.32%)
Sep 08, 2021 76.01 76.01 76.01 55 -0.49(-0.64%)
Sep 07, 2021 76.50 76.50 76.50 76.50 3,285 +2.00(+2.68%)
Sep 02, 2021 74.50 74.50 74.50 25 +1.30(+1.78%)
Aug 31, 2021 73.20 73.20 73.20 80 +0.25(+0.34%)
Aug 30, 2021 74.00 74.00 72.95 72.95 1,319 +3.05(+4.36%)
Aug 25, 2021 69.90 69.90 69.90 0 +1.90(+2.79%)
Aug 23, 2021 68.00 68.00 68.00 0 -2.59(-3.67%)
Aug 19, 2021 70.59 70.59 70.59 100 -0.73(-1.03%)
Aug 13, 2021 71.33 71.33 71.33 0 -0.03(-0.04%)
Aug 11, 2021 71.35 71.35 71.35 141 -2.58(-3.49%)
Aug 03, 2021 73.93 73.93 73.93 65 +1.93(+2.68%)
Aug 02, 2021 72.00 72.00 72.00 72.00 150 +1.58(+2.24%)
Jul 23, 2021 70.42 70.42 70.42 18 -1.08(-1.50%)
Jul 22, 2021 72.45 72.45 71.50 71.50 268 -0.64(-0.89%)
Jul 21, 2021 72.14 72.14 72.14 72.14 190 +2.34(+3.35%)
Jul 20, 2021 69.60 70.30 69.60 69.80 614 -0.32(-0.46%)
Jul 13, 2021 70.12 70.12 70.12 148 +0.67(+0.96%)
Jul 12, 2021 69.45 69.45 69.45 69.45 525 +2.06(+3.06%)
Jul 08, 2021 67.39 67.39 67.39 117 -1.41(-2.05%)
Jul 07, 2021 68.00 68.80 68.00 68.80 629 +0.75(+1.10%)
Jul 06, 2021 68.05 68.05 68.05 68.05 176 -2.45(-3.48%)
Jun 30, 2021 70.50 70.50 70.50 0 -0.50(-0.70%)
Jun 29, 2021 71.00 71.00 71.00 71.00 200 +0.25(+0.35%)
Jun 25, 2021 70.75 70.75 70.75 30 +0.03(+0.04%)
Jun 23, 2021 70.72 70.72 70.72 0 +3.17(+4.69%)
Jun 18, 2021 67.55 67.55 67.55 0 -7.25(-9.69%)
Jun 17, 2021 71.45 74.80 71.45 74.80 350 +1.05(+1.42%)
Jun 16, 2021 74.00 74.00 73.75 73.75 600 -1.47(-1.95%)
Jun 10, 2021 75.22 75.22 75.22 0 -1.53(-1.99%)
Jun 02, 2021 76.75 76.75 76.75 0 -0.17(-0.23%)
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.