Canada markets close in 5 hours 26 minutes

LANXESS Aktiengesellschaft (LXS.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
27.10+0.57 (+2.15%)
As of 04:19PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202426.5627.1026.3527.1027.1067,747
Apr 30, 202426.6626.9126.3726.5326.53266,966
Apr 29, 202425.8926.5525.6626.5126.51324,632
Apr 26, 202425.9526.0925.3825.7725.77243,963
Apr 25, 202425.9026.7125.7625.7625.76300,273
Apr 24, 202426.7827.0425.9025.9825.98319,075
Apr 23, 202426.5826.8326.1226.6826.68298,588
Apr 22, 202426.1126.3925.8426.3526.35196,161
Apr 19, 202426.1326.1625.7225.8525.85222,942
Apr 18, 202426.4126.6326.0126.4426.44230,174
Apr 17, 202425.6926.5325.6926.2326.23451,861
Apr 16, 202426.1126.4225.4825.6925.69532,377
Apr 15, 202427.4827.6826.4526.7326.73470,089
Apr 12, 202426.4726.7726.2026.4026.40244,993
Apr 11, 202426.4926.8326.0826.3726.37300,226
Apr 10, 202427.2427.6726.4026.5226.52319,831
Apr 09, 202427.3227.6326.9927.1727.17251,139
Apr 08, 202427.9128.1727.3727.4627.46243,010
Apr 05, 202427.8028.0727.4627.8827.88292,900
Apr 04, 202428.0528.8027.8928.2228.22572,049
Apr 03, 202426.4427.9826.4427.9827.98646,935
Apr 02, 202424.9826.5024.9026.4326.43558,647
Mar 28, 202425.2825.3824.7324.8124.81453,926
Mar 27, 202425.1825.4524.7525.1425.14456,658
Mar 26, 202425.1025.5524.9925.2025.20372,085
Mar 25, 202424.9825.2224.8024.9324.93335,161
Mar 22, 202425.7725.9224.9025.0025.00342,683
Mar 21, 202425.4625.9325.3925.8125.81476,156
Mar 20, 202425.1125.4024.6124.9524.95418,186
Mar 19, 202425.2025.9025.1025.3025.30514,824
Mar 18, 202424.4425.2724.4425.1925.19482,599
Mar 15, 202424.4425.2123.8424.3724.37864,145
Mar 14, 202424.1524.8023.1724.4424.441,718,326
Mar 13, 202425.2526.2325.1126.1426.14631,401
Mar 12, 202424.5425.3024.2925.2425.24416,888
Mar 11, 202424.0124.5524.0124.3424.34191,269
Mar 08, 202424.0524.7023.9424.3624.36331,825
Mar 07, 202423.4624.4623.1224.0724.07417,132
Mar 06, 202423.0023.8522.9823.5623.56410,009
Mar 05, 202423.0823.2022.5922.8422.84321,437
Mar 04, 202423.7723.7722.8023.0823.08409,170
Mar 01, 202423.4323.8323.3223.7123.71449,586
Feb 29, 202423.2323.6722.6723.3523.35680,195
Feb 28, 202423.0923.5722.8323.1823.18761,780
Feb 27, 202423.9024.2323.8924.1124.11450,221
Feb 26, 202424.2724.4523.6623.9123.91353,752
Feb 23, 202425.0025.7624.1124.3824.38462,179
Feb 22, 202425.0025.2124.7024.8024.80301,183
Feb 21, 202424.0925.0224.0924.7424.74382,737
Feb 20, 202424.8125.0624.0824.1724.17415,622
Feb 19, 202424.8224.9824.5224.8924.89162,084
Feb 16, 202425.0025.0324.4624.9324.93319,382
Feb 15, 202424.9525.4024.7924.8524.85-
Feb 14, 202424.5924.8924.5424.7324.73320,360
Feb 13, 202425.2625.4924.6624.9624.96336,913
Feb 12, 202425.0825.6625.0425.1825.18329,303
Feb 09, 202425.2225.4324.8924.9524.95226,914
Feb 08, 202425.1525.6025.1125.1725.17227,580
Feb 07, 202425.7025.9025.1225.2825.28421,063
Feb 06, 202425.1625.6624.4825.5925.59449,072
Feb 05, 202424.9025.4124.9025.1025.10398,259
Feb 02, 202425.1625.7624.8924.9424.94327,231
Feb 01, 202424.7025.2024.6824.9724.97299,145
Jan 31, 202425.0125.2824.5724.9524.95623,724
Jan 30, 202426.2926.3425.5625.7625.76300,977
Jan 29, 202426.4826.6726.0426.1426.14324,153
Jan 26, 202425.7526.8725.7526.6926.69475,381
Jan 25, 202425.8126.2225.6825.9425.94343,418
Jan 24, 202426.8926.8925.8525.9925.99281,531
Jan 23, 202426.1926.6826.1926.4126.41416,029
Jan 22, 202425.7126.1425.4626.0126.01368,765
Jan 19, 202426.4426.7025.4725.4725.47397,532
Jan 18, 202425.6026.4325.3226.3126.31299,449
Jan 17, 202425.5025.8025.2525.5125.51364,472
Jan 16, 202426.4126.8025.4525.8225.82374,907
Jan 15, 202425.9926.9325.9526.5526.55490,063
Jan 12, 202425.7226.4125.6525.9625.96526,637
Jan 11, 202426.5026.7326.2326.3226.32247,148
Jan 10, 202426.2226.4625.9926.2226.22229,120
Jan 09, 202426.6126.7326.0926.4026.40360,673
Jan 08, 202427.1327.3426.3626.5426.54450,712
Jan 05, 202427.0427.4026.5327.1727.17343,282
Jan 04, 202426.9427.4126.7927.1327.13313,582
Jan 03, 202428.1828.3026.7326.9226.92578,248
Jan 02, 202428.4428.9728.0528.2528.25243,757
Dec 29, 202328.5328.6928.3728.3728.37103,081
Dec 28, 202328.8228.8828.4828.5228.52217,116
Dec 27, 202328.2628.7328.1528.6528.65270,398
Dec 22, 202328.2128.3927.9628.1528.15265,613
Dec 21, 202328.3628.7827.7828.3828.38409,579
Dec 20, 202328.7629.0228.3328.8028.80419,039
Dec 19, 202327.7128.6727.5928.4928.49570,503
Dec 18, 202328.0028.1927.6728.1928.19464,657
Dec 15, 202328.7629.2627.9028.3328.33957,810
Dec 14, 202327.9028.8127.5928.8128.811,344,594
Dec 13, 202326.2127.1226.2127.0027.00573,518
Dec 12, 202326.3826.6726.1726.2126.21704,746
Dec 11, 202326.1426.5125.7926.4826.48395,883
Dec 08, 202325.7626.2825.2026.2426.24666,591
Dec 07, 202325.3226.1024.9625.8025.80632,575
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...