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 31, 2023 35.51 700 -1.41(-3.83%)
May 30, 2023 36.47 36.92 36.47 36.92 601 -0.44(-1.16%)
May 26, 2023 37.36 37.36 37.36 37.36 194 +0.57(+1.55%)
May 25, 2023 36.79 36.79 36.79 36.79 210 -2.11(-5.42%)
May 23, 2023 38.90 1 +0.24(+0.62%)
May 22, 2023 38.66 38.66 38.66 38.66 330 +0.54(+1.42%)
May 19, 2023 38.12 38.12 38.12 38.12 125 -0.01(-0.03%)
May 17, 2023 38.13 1,325 -0.44(-1.14%)
May 16, 2023 38.57 38.57 38.57 38.57 580 -0.02(-0.05%)
May 11, 2023 38.59 104 -1.35(-3.39%)
May 08, 2023 39.95 10 +0.55(+1.40%)
May 05, 2023 39.39 39.39 39.39 39.39 650 +0.61(+1.58%)
May 04, 2023 38.78 38.80 38.78 38.78 895 -1.43(-3.56%)
May 02, 2023 40.21 2,608 -0.46(-1.13%)
Apr 28, 2023 40.67 19 +1.54(+3.94%)
Apr 27, 2023 39.13 39.13 39.13 39.13 131 +0.25(+0.64%)
Apr 26, 2023 38.88 38.88 38.88 38.88 140 +0.10(+0.26%)
Apr 25, 2023 38.78 38.78 38.78 38.78 182 -0.22(-0.56%)
Apr 21, 2023 39.00 156 +0.05(+0.13%)
Apr 20, 2023 38.95 38.95 38.95 38.95 168 -1.00(-2.51%)
Apr 19, 2023 39.95 39.95 39.95 39.95 524 +0.00(+0.00%)
Apr 17, 2023 39.95 0 +0.70(+1.78%)
Apr 14, 2023 39.25 39.25 39.25 39.25 238 -0.30(-0.77%)
Apr 13, 2023 40.10 40.10 39.55 39.55 200 -0.66(-1.65%)
Apr 12, 2023 39.80 40.22 39.80 40.22 600 +0.15(+0.37%)
Apr 11, 2023 40.07 40.07 40.07 40.07 3,866 +0.39(+0.98%)
Apr 05, 2023 39.68 0 -1.77(-4.28%)
Apr 03, 2023 41.45 0 +0.72(+1.77%)
Mar 30, 2023 40.73 13 +2.73(+7.20%)
Mar 27, 2023 38.00 17 -2.05(-5.12%)
Mar 23, 2023 40.05 50 +1.30(+3.35%)
Mar 22, 2023 38.75 39.25 38.75 38.75 275 +1.26(+3.36%)
Mar 16, 2023 37.49 0 -4.29(-10.27%)
Mar 13, 2023 41.78 98 -4.59(-9.90%)
Mar 03, 2023 46.37 0 -2.28(-4.69%)
Feb 10, 2023 48.65 50 -0.45(-0.92%)
Feb 09, 2023 49.82 49.82 49.10 49.10 1,045 +0.58(+1.20%)
Feb 07, 2023 48.52 0 -1.65(-3.30%)
Feb 06, 2023 48.80 50.17 48.80 50.17 1,147 -1.58(-3.05%)
Feb 02, 2023 51.76 0 +1.61(+3.20%)
Feb 01, 2023 50.15 50.15 50.15 50.15 500 +0.47(+0.95%)
Jan 31, 2023 49.68 49.68 49.68 49.68 125 +0.30(+0.61%)
Jan 30, 2023 49.38 49.38 49.38 49.38 150 -1.17(-2.31%)
Jan 27, 2023 50.55 50.55 50.55 50.55 110 +1.38(+2.80%)
Jan 23, 2023 49.17 65 +0.27(+0.56%)
Jan 20, 2023 48.90 48.90 48.90 48.90 147 +1.71(+3.62%)
Jan 19, 2023 47.19 47.19 47.19 47.19 175 -2.56(-5.15%)
Jan 17, 2023 49.75 67 +1.38(+2.85%)
Jan 13, 2023 48.35 48.37 48.35 48.37 255 +0.39(+0.82%)
Jan 11, 2023 47.98 0 +1.93(+4.18%)
Jan 06, 2023 46.05 151 +0.07(+0.15%)
Jan 05, 2023 45.98 45.98 45.98 45.98 250 +5.48(+13.53%)
Dec 30, 2022 40.50 0 +0.48(+1.20%)
Dec 28, 2022 40.02 0 -1.79(-4.28%)
Dec 27, 2022 39.99 41.82 39.99 41.81 2,169 +2.19(+5.51%)
Dec 23, 2022 39.70 39.70 39.62 39.62 450 +1.42(+3.72%)
Dec 20, 2022 38.20 0 +0.06(+0.17%)
Dec 19, 2022 38.14 38.14 38.14 38.14 244 +0.02(+0.04%)
Dec 16, 2022 37.65 38.12 37.65 38.12 1,373 -0.38(-1.00%)
Dec 15, 2022 38.51 38.51 38.51 38.51 261 -0.58(-1.48%)
Dec 13, 2022 39.09 1,175 +0.59(+1.52%)
Dec 07, 2022 38.50 351 -0.41(-1.05%)
Nov 30, 2022 38.91 8,857 -0.25(-0.64%)
Nov 28, 2022 39.16 25 -0.91(-2.27%)
Nov 25, 2022 40.02 40.07 40.02 40.07 800 +1.14(+2.93%)
Nov 23, 2022 38.93 39.42 38.93 38.93 1,157 -0.07(-0.18%)
Nov 22, 2022 39.00 39.00 39.00 39.00 630 +0.00(+0.00%)
Nov 18, 2022 39.00 0 -0.28(-0.71%)
Nov 16, 2022 39.28 3,000 -0.74(-1.85%)
Nov 14, 2022 40.02 13 +2.21(+5.85%)
Nov 11, 2022 38.91 38.91 37.81 37.81 609 +1.48(+4.07%)
Nov 09, 2022 36.33 34 +3.96(+12.23%)
Nov 03, 2022 32.37 0 -1.70(-4.99%)
Nov 02, 2022 34.46 34.46 34.03 34.07 333 +1.14(+3.46%)
Nov 01, 2022 33.55 33.55 32.93 32.93 447 -1.67(-4.83%)
Oct 18, 2022 34.60 45 +1.93(+5.89%)
Oct 14, 2022 32.67 0 -0.09(-0.26%)
Oct 13, 2022 32.35 32.76 30.12 32.76 372 +0.94(+2.95%)
Oct 11, 2022 31.82 25 +0.00(+0.00%)
Oct 10, 2022 32.40 32.40 31.82 31.82 230 +2.82(+9.72%)
Sep 30, 2022 29.00 0 +1.22(+4.39%)
Sep 29, 2022 27.78 27.78 27.78 27.78 700 -1.67(-5.67%)
Sep 28, 2022 29.45 29.45 29.45 29.45 115 -5.15(-14.89%)
Sep 13, 2022 34.60 0 +1.20(+3.59%)
Sep 02, 2022 33.40 6 +2.11(+6.76%)
Aug 29, 2022 31.29 451 -0.21(-0.67%)
Aug 26, 2022 31.50 31.50 31.50 31.50 140 -0.65(-2.02%)
Aug 24, 2022 32.15 0 -2.98(-8.48%)
Aug 18, 2022 35.13 20 -1.57(-4.28%)
Aug 15, 2022 36.70 12,242 +0.32(+0.88%)
Aug 05, 2022 36.38 0 -1.08(-2.88%)
Aug 04, 2022 37.46 37.46 37.46 37.46 163 +0.76(+2.07%)
Aug 03, 2022 36.73 36.73 36.70 36.70 805 +1.95(+5.61%)
Jul 27, 2022 34.75 0 +0.33(+0.96%)
Jul 26, 2022 34.42 34.42 34.42 34.42 350 -1.88(-5.18%)
Jul 22, 2022 36.30 68 -1.20(-3.20%)
Jul 21, 2022 37.50 37.50 37.50 37.50 200 +0.10(+0.27%)
Jul 19, 2022 37.40 50 +3.92(+11.73%)
Jul 14, 2022 33.48 50 +0.77(+2.37%)
Jul 13, 2022 32.70 32.70 32.70 32.70 200 -1.51(-4.41%)
Jul 12, 2022 33.16 34.21 33.16 34.21 4,186 +0.51(+1.50%)
Jul 11, 2022 34.35 34.35 33.53 33.70 2,325 -2.44(-6.74%)
Jul 08, 2022 35.70 36.14 35.70 36.14 400 +3.45(+10.56%)
Jul 06, 2022 32.69 0 -0.06(-0.19%)
Jul 05, 2022 32.69 32.75 32.69 32.75 375 -2.85(-8.01%)
Jun 30, 2022 35.60 64 -0.70(-1.93%)
Jun 29, 2022 36.55 36.55 36.30 36.30 1,212 -2.90(-7.40%)
Jun 28, 2022 39.20 39.20 39.20 39.20 478 +0.27(+0.69%)
Jun 22, 2022 38.93 25 -1.21(-3.01%)
Jun 21, 2022 40.14 40.14 40.14 40.14 280 -0.54(-1.33%)
Jun 17, 2022 40.68 40.68 40.68 40.68 124 +0.68(+1.70%)
Jun 16, 2022 40.00 40.00 40.00 40.00 108 -3.50(-8.05%)
Jun 15, 2022 43.50 43.50 43.50 43.50 138 +0.12(+0.28%)
Jun 14, 2022 44.75 44.75 43.38 43.38 710 -3.35(-7.17%)
Jun 10, 2022 46.73 488 -0.65(-1.37%)
Jun 07, 2022 47.38 27 -1.55(-3.18%)
Jun 03, 2022 48.94 50 +0.46(+0.94%)
Jun 02, 2022 48.48 48.48 48.48 48.48 773 -0.20(-0.41%)
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.