Canada markets open in 2 hours 7 minutes

Lanxess AG (LXS.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
24.76-0.09 (-0.36%)
As of 08:16AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202424.7624.7624.7624.7624.76175
May 31, 202424.8524.8524.8524.8524.85-
May 30, 202424.8124.8124.8124.8124.81-
May 29, 202425.3525.3525.3525.3525.35-
May 28, 202425.4625.4625.4625.4625.46-
May 27, 202425.2325.2325.2325.2325.23-
May 27, 20240.1 Dividend
May 24, 202424.8124.8124.8124.8124.71-
May 23, 202425.0625.0625.0625.0624.96-
May 22, 202425.3225.3225.3225.3225.22-
May 21, 202425.8125.8125.8125.8125.71-
May 20, 202426.0026.0026.0026.0025.90-
May 17, 202425.8025.8025.8025.8025.70-
May 16, 202426.9126.9126.9126.9126.80175
May 15, 202427.3127.3127.3127.3127.20-
May 14, 202427.2727.7027.2727.7027.59220
May 13, 202426.7626.7626.7626.7626.651
May 10, 202427.9327.9327.9327.9327.82-
May 09, 202427.4327.4327.4327.4327.32-
May 08, 202429.2029.2029.2029.2029.08-
May 07, 202427.4127.4127.4127.4127.30-
May 06, 202426.9726.9726.9726.9726.86-
May 03, 202427.0027.0027.0027.0026.89-
May 02, 202426.3726.3726.3726.3726.26-
Apr 30, 202426.3026.7626.3026.7626.65100
Apr 29, 202425.6625.6625.6625.6625.56-
Apr 26, 202425.8625.8625.8625.8625.76-
Apr 25, 202425.8225.8225.8225.8225.72-
Apr 24, 202426.7226.7226.7226.7226.61-
Apr 23, 202426.3726.3726.3726.3726.26-
Apr 22, 202425.9725.9725.9725.9725.87-
Apr 19, 202425.9125.9125.9125.9125.81-
Apr 18, 202426.2426.2426.2426.2426.13-
Apr 17, 202425.5225.5225.5225.5225.42-
Apr 16, 202426.2426.2426.2426.2426.13-
Apr 15, 202426.6126.6126.6126.6126.50-
Apr 12, 202426.4326.4326.4326.4326.32-
Apr 11, 202426.3526.3526.3526.3526.24-
Apr 10, 202427.0627.0627.0627.0626.95-
Apr 09, 202427.3627.3627.3627.3627.25-
Apr 08, 202427.8827.8827.8827.8827.77-
Apr 05, 202427.5127.5127.5127.5127.40-
Apr 04, 202427.7527.7527.7527.7527.64-
Apr 03, 202426.1626.1626.1626.1626.05-
Apr 02, 202424.9325.7224.9325.7225.6250
Mar 28, 202425.0625.0625.0625.0624.96-
Mar 27, 202425.1725.1724.9724.9724.87400
Mar 26, 202425.0825.2025.0825.2025.1020
Mar 25, 202424.9624.9624.9624.9624.86-
Mar 22, 202425.6125.6125.6125.6125.51-
Mar 21, 202425.1325.1325.1325.1325.03-
Mar 20, 202425.1425.1425.1425.1425.04-
Mar 19, 202424.9424.9424.9424.9424.84-
Mar 18, 202424.3824.3824.3824.3824.28-
Mar 15, 202424.3024.3024.3024.3024.2074
Mar 14, 202425.4025.4025.4025.4025.30-
Mar 13, 202425.1725.1725.1725.1725.07-
Mar 12, 202424.2724.2724.2724.2724.17-
Mar 11, 202424.1824.1824.1824.1824.08-
Mar 08, 202423.9523.9523.9523.9523.85-
Mar 07, 202423.2623.2623.2623.2623.17-
Mar 06, 202422.6122.6122.6122.6122.52-
Mar 05, 202422.8522.8522.8522.8522.76-
Mar 04, 202423.6723.6723.6723.6723.57-
Mar 01, 202423.4723.4723.4723.4723.38-
Feb 29, 202423.0123.1023.0123.1023.01200
Feb 28, 202423.0623.0623.0623.0622.97-
Feb 27, 202423.8123.8123.8123.8123.71-
Feb 26, 202424.2124.2123.8123.8123.7182
Feb 23, 202424.7924.7924.7924.7924.69-
Feb 22, 202424.7824.7824.7824.7824.68-
Feb 21, 202424.0624.0624.0624.0623.96-
Feb 20, 202424.6224.6224.6224.6224.52-
Feb 19, 202424.5424.5424.5424.5424.44-
Feb 16, 202424.8324.8324.8324.8324.73-
Feb 15, 202424.8425.2724.8425.2725.1725
Feb 14, 202424.7324.7324.7324.7324.63-
Feb 13, 202425.0825.0825.0825.0824.98-
Feb 12, 202424.7124.7124.7124.7124.61-
Feb 09, 202425.0125.0125.0125.0124.91-
Feb 08, 202425.1625.1625.1625.1625.06-
Feb 07, 202425.7425.7425.7425.7425.64-
Feb 06, 202425.0825.0825.0825.0824.98-
Feb 05, 202424.7624.7624.7624.7624.66-
Feb 02, 202425.0625.0625.0625.0624.96-
Feb 01, 202424.8324.8324.8324.8324.73-
Jan 31, 202425.2225.2225.2225.2225.12-
Jan 30, 202426.1126.1126.1126.1126.00-
Jan 29, 202426.7126.7126.1626.1626.0580
Jan 26, 202425.7425.7425.7425.7425.64-
Jan 25, 202426.0026.0025.9825.9825.8820
Jan 24, 202426.4526.4526.0126.0125.9135
Jan 23, 202425.9325.9325.9325.9325.83-
Jan 22, 202425.5525.5525.5525.5525.45-
Jan 19, 202425.8125.8125.8125.8125.71-
Jan 18, 202425.3725.3725.3725.3725.27-
Jan 17, 202425.5125.5125.5125.5125.41-
Jan 16, 202426.5026.5026.5026.5026.39-
Jan 15, 202425.8626.8525.8626.8526.7418
Jan 12, 202425.5325.9625.5325.9625.861,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...