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

Lanxess Ag (OP: LNXSF )

28.97 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 16, 2024 28.97 0 +0.38(+1.33%)
May 13, 2024 28.59 0 -0.16(-0.56%)
May 03, 2024 28.75 50 -0.25(-0.86%)
May 02, 2024 29.00 29.00 29.00 29.00 213 +0.88(+3.13%)
Apr 17, 2024 28.12 0 -0.48(-1.68%)
Apr 15, 2024 28.60 0 -0.70(-2.39%)
Apr 03, 2024 29.30 20 +0.98(+3.46%)
Apr 02, 2024 28.32 28.32 28.32 28.32 100 +1.02(+3.72%)
Mar 27, 2024 27.30 23 -0.20(-0.71%)
Mar 21, 2024 27.50 0 +0.00(+0.00%)
Mar 20, 2024 27.00 27.50 27.00 27.50 320 +0.10(+0.36%)
Mar 19, 2024 27.40 27.40 27.40 27.40 700 +0.10(+0.37%)
Mar 18, 2024 27.30 27.30 27.30 27.30 144 +1.24(+4.76%)
Mar 15, 2024 26.10 26.13 26.06 26.06 800 -0.47(-1.77%)
Mar 14, 2024 26.30 26.53 26.23 26.53 991 +0.00(+0.00%)
Mar 07, 2024 26.53 0 +1.72(+6.93%)
Mar 04, 2024 24.81 0 -0.35(-1.39%)
Feb 29, 2024 25.16 0 -0.29(-1.14%)
Feb 28, 2024 25.45 25.45 25.45 25.45 2,875 -0.27(-1.05%)
Feb 27, 2024 25.72 25.72 25.33 25.72 500 -0.38(-1.46%)
Feb 26, 2024 26.15 26.15 26.10 26.10 2,000 +0.01(+0.04%)
Feb 23, 2024 26.09 26.09 26.09 26.09 400 +0.02(+0.08%)
Feb 20, 2024 26.07 10 -0.53(-1.99%)
Feb 15, 2024 26.60 0 +0.38(+1.45%)
Feb 14, 2024 26.22 26.22 26.22 26.22 100 -0.72(-2.67%)
Feb 12, 2024 26.94 20 +0.20(+0.75%)
Feb 05, 2024 26.74 0 -1.23(-4.40%)
Jan 30, 2024 27.97 0 -0.28(-0.99%)
Jan 29, 2024 28.25 28.25 28.25 28.25 100 -0.16(-0.56%)
Jan 23, 2024 28.41 60 +1.23(+4.52%)
Jan 19, 2024 27.18 0 -3.82(-12.32%)
Dec 28, 2023 31.00 0 -0.70(-2.22%)
Dec 27, 2023 31.26 31.70 31.26 31.70 734 +0.69(+2.22%)
Dec 21, 2023 31.02 0 +0.32(+1.03%)
Dec 20, 2023 30.54 30.70 30.54 30.70 915 +0.16(+0.52%)
Dec 19, 2023 30.54 30.54 30.54 30.54 100 +0.01(+0.03%)
Dec 15, 2023 30.53 450 +2.54(+9.07%)
Dec 11, 2023 27.99 150 +0.20(+0.74%)
Dec 07, 2023 27.79 0 +0.33(+1.20%)
Dec 06, 2023 27.25 27.45 27.25 27.45 600 +1.22(+4.67%)
Dec 05, 2023 26.30 26.46 26.23 26.23 3,050 +1.93(+7.94%)
Nov 28, 2023 24.30 50 -0.70(-2.80%)
Nov 24, 2023 25.00 0 -0.20(-0.79%)
Nov 08, 2023 25.20 42 +3.73(+17.37%)
Oct 27, 2023 21.47 0 -0.03(-0.14%)
Oct 26, 2023 21.50 21.50 21.50 21.50 1,524 -0.41(-1.87%)
Oct 24, 2023 21.91 84 +0.21(+0.97%)
Oct 23, 2023 21.70 21.70 21.55 21.70 1,045 -0.39(-1.74%)
Oct 18, 2023 22.09 0 -0.56(-2.49%)
Oct 17, 2023 22.65 22.65 22.65 22.65 670 -0.23(-1.01%)
Oct 16, 2023 22.87 22.88 22.87 22.88 1,300 -0.39(-1.68%)
Oct 12, 2023 23.27 20 +0.17(+0.74%)
Oct 06, 2023 23.10 0 -0.10(-0.43%)
Oct 05, 2023 22.94 23.49 22.94 23.20 1,211 -0.60(-2.52%)
Oct 04, 2023 23.45 23.80 23.45 23.80 2,516 -0.17(-0.71%)
Oct 03, 2023 23.88 23.97 23.88 23.97 650 -1.63(-6.37%)
Sep 29, 2023 25.60 133 +0.20(+0.79%)
Sep 27, 2023 25.40 123 -1.43(-5.33%)
Sep 22, 2023 26.83 41 -1.17(-4.18%)
Sep 18, 2023 28.00 6 +0.00(+0.00%)
Sep 14, 2023 28.00 0 +0.00(+0.00%)
Sep 12, 2023 28.00 1 -0.30(-1.06%)
Sep 11, 2023 28.30 28.30 28.30 28.30 129 -3.20(-10.16%)
Aug 31, 2023 31.50 1 -0.00(-0.02%)
Aug 30, 2023 31.10 31.50 31.10 31.50 6,956 +1.02(+3.33%)
Aug 29, 2023 29.95 30.49 29.95 30.49 2,897 +0.16(+0.53%)
Aug 28, 2023 30.33 30.33 30.33 30.33 200 +0.38(+1.27%)
Aug 24, 2023 29.95 0 -0.30(-0.99%)
Aug 21, 2023 30.25 2 -0.25(-0.82%)
Aug 18, 2023 30.50 30.50 30.50 30.50 2,650 +0.45(+1.50%)
Aug 15, 2023 30.05 4 -0.71(-2.32%)
Aug 14, 2023 30.95 30.95 30.54 30.77 971 -1.59(-4.90%)
Aug 10, 2023 32.35 3 +0.46(+1.44%)
Aug 07, 2023 31.89 84 +0.49(+1.56%)
Aug 04, 2023 31.27 31.65 31.27 31.40 3,050 +0.00(+0.00%)
Aug 03, 2023 31.38 31.90 31.38 31.40 1,657 -0.55(-1.72%)
Aug 02, 2023 31.95 32.03 31.95 31.95 2,400 -1.05(-3.18%)
Aug 01, 2023 33.00 33.00 33.00 33.00 103 -0.50(-1.49%)
Jul 28, 2023 33.50 80 +0.28(+0.84%)
Jul 26, 2023 33.22 4 +0.58(+1.78%)
Jul 24, 2023 32.64 0 -0.51(-1.54%)
Jul 19, 2023 33.15 87 -0.35(-1.04%)
Jul 13, 2023 33.50 77 +0.55(+1.67%)
Jul 12, 2023 33.08 33.08 32.95 32.95 2,500 +0.80(+2.49%)
Jul 11, 2023 32.00 32.15 32.00 32.15 4,220 +2.09(+6.95%)
Jul 06, 2023 30.06 22 +0.06(+0.20%)
Jul 05, 2023 30.25 30.28 30.00 30.00 5,064 -0.25(-0.83%)
Jun 29, 2023 30.25 36 -0.25(-0.82%)
Jun 28, 2023 30.50 30.50 30.50 30.50 1,358 +0.00(+0.00%)
Jun 26, 2023 30.50 2,500 +1.66(+5.76%)
Jun 22, 2023 28.84 205 -0.32(-1.08%)
Jun 21, 2023 29.24 29.24 29.13 29.16 803 -0.29(-1.00%)
Jun 20, 2023 29.67 29.68 29.24 29.45 8,352 -6.38(-17.81%)
Jun 15, 2023 35.83 0 -0.23(-0.64%)
Jun 14, 2023 36.06 36.06 36.06 36.06 314 +0.04(+0.10%)
Jun 13, 2023 36.02 36.02 36.02 36.02 769 +0.46(+1.31%)
Jun 12, 2023 35.65 35.65 35.55 35.56 3,565 -0.37(-1.03%)
Jun 09, 2023 35.93 35.93 35.93 35.93 100 -0.58(-1.59%)
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.