Canada markets open in 8 hours 31 minutes

Lanxess AG (LXS.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
26.96+0.09 (+0.33%)
At close: 09:55PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.0127.1126.4426.9626.9675
May 02, 202426.3827.1826.3726.8726.87298
Apr 30, 202426.3126.8926.2126.3626.361,760
Apr 29, 202425.7026.5225.6026.5226.521,396
Apr 26, 202425.8825.9525.4025.7625.761,111
Apr 25, 202425.9426.6625.7325.8025.802,000
Apr 24, 202426.7327.0625.8626.0226.02370
Apr 23, 202426.3826.7726.1326.6526.65431
Apr 22, 202426.1326.5925.8826.5226.521,320
Apr 19, 202426.0126.1025.7225.7425.744,800
Apr 18, 202426.2526.5526.0526.2826.281,100
Apr 17, 202425.5826.4825.5726.0326.0311,024
Apr 16, 202426.2526.3625.5025.6725.674,270
Apr 15, 202426.6127.5726.3726.3726.372,620
Apr 12, 202426.4426.7726.1226.2126.21700
Apr 11, 202426.3626.6726.1526.4426.44-
Apr 10, 202427.3127.6026.3326.3626.361,660
Apr 09, 202427.3727.6027.0127.1727.173,719
Apr 08, 202427.9128.1827.3427.4827.481,809
Apr 05, 202427.5228.1027.4827.9427.941,558
Apr 04, 202427.7628.7627.5927.7227.727,114
Apr 03, 202426.1927.8826.1927.7427.748,363
Apr 02, 202425.0026.4224.9926.2626.269,274
Mar 28, 202425.1025.4024.6924.8424.844,372
Mar 27, 202425.1825.3824.7525.1025.1011,768
Mar 26, 202425.0925.4725.0225.2125.214,278
Mar 25, 202424.8225.0124.8124.9624.962,660
Mar 22, 202425.6225.9324.9625.0525.055,688
Mar 21, 202425.1425.8725.1425.6525.65683
Mar 20, 202425.1525.3724.8125.1425.14-
Mar 19, 202424.9525.7724.9525.2425.243,095
Mar 18, 202424.3825.2524.3825.0225.022,668
Mar 15, 202424.3324.9823.8724.4124.417,395
Mar 14, 202424.7025.2123.3824.3224.3211,024
Mar 13, 202425.1826.3025.1826.1826.181,726
Mar 12, 202424.3625.2624.3225.2025.20244
Mar 11, 202424.3724.5424.1424.3624.361,031
Mar 08, 202423.9524.5623.9524.4024.40747
Mar 07, 202423.2424.4223.1824.0324.033,376
Mar 06, 202422.6823.8322.6823.4423.443,172
Mar 05, 202422.7523.0622.6122.6622.662,116
Mar 04, 202423.8923.8922.8623.0023.004,667
Mar 01, 202423.4723.8123.3423.6823.68950
Feb 29, 202423.0923.6222.7323.3623.361,485
Feb 28, 202423.0623.4622.8623.1223.121,471
Feb 27, 202423.8224.1423.5923.7623.763,680
Feb 26, 202424.2324.3723.6723.8123.813,620
Feb 23, 202424.8025.3324.1224.2924.291,191
Feb 22, 202424.7925.0424.6324.8024.80892
Feb 21, 202424.1024.9524.0924.6624.66839
Feb 20, 202424.6225.0224.0924.1024.101,853
Feb 19, 202424.6324.9324.5624.7724.773,270
Feb 16, 202424.8725.0424.4924.7224.721,310
Feb 15, 202424.7325.3024.7324.8324.832,420
Feb 14, 202424.8024.8424.6024.7124.71444
Feb 13, 202425.0925.4524.6924.7224.72500
Feb 12, 202425.1625.5924.7225.1525.15776
Feb 09, 202425.0225.4024.8324.9524.95916
Feb 08, 202425.1825.5325.0425.0625.06305
Feb 07, 202425.7425.8825.1625.1825.184,134
Feb 06, 202425.0925.7224.5625.7225.7260
Feb 05, 202424.8225.4124.8025.0525.05490
Feb 02, 202425.1325.6324.7725.0125.011,925
Feb 01, 202424.8425.0624.6425.0425.04516
Jan 31, 202425.4625.4624.6124.7824.786,585
Jan 30, 202426.2026.3125.5725.6325.631,970
Jan 29, 202426.5026.7226.0626.1826.182,242
Jan 26, 202425.7926.8425.7526.5326.531,364
Jan 25, 202426.0126.1625.7525.9525.952,150
Jan 24, 202426.5626.6025.9426.0226.02238
Jan 23, 202425.9626.6725.9526.3326.331,690
Jan 22, 202425.5826.0525.5125.9325.93810
Jan 19, 202425.9326.5625.3625.5025.5084
Jan 18, 202425.3926.3825.3826.2626.26124
Jan 17, 202425.5225.8025.3225.4725.47716
Jan 16, 202426.5126.5125.4625.8625.86789
Jan 15, 202426.4426.8426.0526.6926.691,710
Jan 12, 202425.9426.4025.6925.8525.857,241
Jan 11, 202426.3026.5826.2526.3926.39256
Jan 10, 202426.2926.4426.0526.1826.18-
Jan 09, 202426.6626.7826.1526.3326.33184
Jan 08, 202427.0227.3126.4726.6326.631,667
Jan 05, 202426.9927.3526.7127.1027.102,684
Jan 04, 202426.9327.3526.8127.0127.015,735
Jan 03, 202428.0728.1026.7826.9126.914,497
Jan 02, 202428.4128.9428.0828.0928.091,021
Dec 29, 202328.2928.6128.2628.4528.454,406
Dec 28, 202328.5528.8728.4228.4428.441,873
Dec 27, 202327.9828.8127.9828.5728.571,391
Dec 22, 202328.2228.3728.0328.0528.051,550
Dec 21, 202328.4728.7627.8828.3828.383,178
Dec 20, 202328.4629.0128.3728.4128.412,944
Dec 19, 202327.3528.5927.3528.4128.414,020
Dec 18, 202328.1228.1327.7027.8227.825,854
Dec 15, 202328.5629.1228.0228.0428.046,791
Dec 14, 202327.2128.7727.2128.5128.5113,071
Dec 13, 202326.2127.2026.2127.1627.1611,131
Dec 12, 202326.4226.6326.1226.1926.192,812
Dec 11, 202326.0926.4925.8326.3726.375,595
Dec 08, 202325.5826.2025.3926.1426.144,979
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...