Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,344.80 +13.99 (+0.42%) Nikkei
38,657.51 -46.00 (-0.12%) Hang Seng
18,340.06 -136.74 (-0.74%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,308.14 +416.06 (+0.59%) CMC Crypto 200
1,486.80 +8.09 (+0.55%)
LANXESS Aktiengesellschaft (0H7I.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 23.97 | 23.95 | 23.57 | 23.73 | 23.73 | 10,270 |
| 05 Jun 2024 | 24.17 | 24.31 | 23.68 | 23.85 | 23.85 | 9,667 |
| 04 Jun 2024 | 24.71 | 24.65 | 23.80 | 24.04 | 24.04 | 10,681 |
| 03 Jun 2024 | 25.03 | 25.16 | 24.80 | 24.91 | 24.91 | 44,698 |
| 31 May 2024 | 24.98 | 25.17 | 24.75 | 24.79 | 24.79 | 14,979 |
| 30 May 2024 | 24.70 | 25.03 | 24.34 | 24.99 | 24.99 | 17,075 |
| 29 May 2024 | 25.52 | 25.50 | 24.91 | 25.25 | 25.25 | 420,494 |
| 28 May 2024 | 25.73 | 26.28 | 25.46 | 25.99 | 25.99 | 18,103 |
| 27 May 2024 | 0.1 Dividend | |||||
| 24 May 2024 | 24.92 | 25.36 | 24.73 | 25.49 | 25.39 | 5,128 |
| 23 May 2024 | 25.08 | 25.21 | 25.00 | 25.09 | 24.99 | 43,753 |
| 22 May 2024 | 25.35 | 25.61 | 24.94 | 25.05 | 24.95 | 9,664 |
| 21 May 2024 | 25.93 | 26.15 | 25.03 | 25.49 | 25.39 | 15,988 |
| 20 May 2024 | 26.19 | 26.63 | 26.00 | 26.32 | 26.22 | 8,731 |
| 17 May 2024 | 26.02 | 26.77 | 25.88 | 26.65 | 26.54 | 34,384 |
| 16 May 2024 | 27.10 | 27.42 | 26.88 | 27.21 | 27.11 | 74,139 |
| 15 May 2024 | 27.66 | 27.81 | 27.05 | 27.56 | 27.45 | 8,303 |
| 14 May 2024 | 27.73 | 28.05 | 27.22 | 27.46 | 27.35 | 2,957 |
| 13 May 2024 | 27.01 | 27.72 | 26.91 | 27.39 | 27.28 | 45,767 |
| 10 May 2024 | 28.22 | 28.02 | 26.78 | 26.86 | 26.75 | 11,340 |
| 09 May 2024 | 27.48 | 28.46 | 27.33 | 28.05 | 27.94 | 160,619 |
| 08 May 2024 | 28.31 | 29.58 | 27.07 | 27.52 | 27.41 | 110,236 |
| 07 May 2024 | 27.44 | 28.64 | 27.50 | 28.28 | 28.17 | 307,402 |
| 03 May 2024 | 27.10 | 27.08 | 26.40 | 26.87 | 26.76 | 13,853 |
| 02 May 2024 | 26.55 | 27.16 | 26.35 | 27.07 | 26.96 | 8,419 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 26.66 | 26.86 | 26.40 | 26.83 | 26.72 | 5,450 |
| 29 Apr 2024 | 25.89 | 26.52 | 25.84 | 25.99 | 25.89 | 95,522 |
| 26 Apr 2024 | 25.92 | 25.95 | 25.45 | 25.68 | 25.58 | 203,688 |
| 25 Apr 2024 | 25.89 | 26.54 | 25.76 | 25.92 | 25.82 | 438,144 |
| 24 Apr 2024 | 26.82 | 27.02 | 25.92 | 25.97 | 25.86 | 226,864 |
| 23 Apr 2024 | 26.59 | 26.77 | 26.13 | 26.30 | 26.20 | 91,713 |
| 22 Apr 2024 | 26.14 | 26.37 | 25.69 | 26.11 | 26.01 | 41,833 |
| 19 Apr 2024 | 26.09 | 26.13 | 25.73 | 26.04 | 25.94 | 68,370 |
| 18 Apr 2024 | 26.30 | 26.59 | 26.10 | 26.40 | 26.29 | 87,890 |
| 17 Apr 2024 | 25.69 | 26.53 | 25.53 | 26.08 | 25.98 | 225,660 |
| 16 Apr 2024 | 26.14 | 26.78 | 25.55 | 25.69 | 25.59 | 381,889 |
| 15 Apr 2024 | 27.46 | 27.67 | 26.53 | 27.33 | 27.22 | 452,551 |
| 12 Apr 2024 | 26.51 | 26.78 | 26.22 | 26.25 | 26.14 | 476,246 |
| 11 Apr 2024 | 26.60 | 26.72 | 26.17 | 26.57 | 26.46 | 190,626 |
| 10 Apr 2024 | 27.23 | 27.53 | 26.40 | 27.15 | 27.04 | 189,407 |
| 09 Apr 2024 | 27.36 | 27.57 | 27.00 | 27.40 | 27.30 | 199,456 |
| 08 Apr 2024 | 27.93 | 28.12 | 27.41 | 27.46 | 27.35 | 262,386 |
| 05 Apr 2024 | 27.77 | 27.99 | 27.50 | 27.70 | 27.59 | 510,700 |
| 04 Apr 2024 | 28.02 | 28.70 | 27.81 | 28.02 | 27.91 | 257,848 |
| 03 Apr 2024 | 26.44 | 27.99 | 26.45 | 27.28 | 27.18 | 307,434 |
| 02 Apr 2024 | 24.96 | 26.43 | 24.66 | 26.24 | 26.14 | 454,319 |
| 28 Mar 2024 | 25.30 | 25.35 | 24.74 | 25.06 | 24.96 | 139,470 |
| 27 Mar 2024 | 25.17 | 25.38 | 24.78 | 25.08 | 24.98 | 106,474 |
| 26 Mar 2024 | 25.08 | 25.45 | 24.99 | 25.21 | 25.12 | 144,873 |
| 25 Mar 2024 | 24.95 | 25.21 | 24.84 | 24.86 | 24.76 | 282,152 |
| 22 Mar 2024 | 25.72 | 25.87 | 24.91 | 25.12 | 25.02 | 164,969 |
| 21 Mar 2024 | 25.49 | 25.95 | 24.80 | 25.69 | 25.59 | 81,341 |
| 20 Mar 2024 | 25.13 | 25.37 | 24.62 | 24.98 | 24.88 | 143,662 |
| 19 Mar 2024 | 25.24 | 25.89 | 25.16 | 25.47 | 25.37 | 98,175 |
| 18 Mar 2024 | 24.51 | 25.25 | 24.22 | 25.15 | 25.05 | 213,190 |
| 15 Mar 2024 | 24.44 | 24.95 | 23.87 | 24.38 | 24.29 | 61,402 |
| 14 Mar 2024 | 24.17 | 26.20 | 23.19 | 24.16 | 24.06 | 679,165 |
| 13 Mar 2024 | 25.20 | 26.24 | 25.08 | 26.15 | 26.04 | 133,782 |
| 12 Mar 2024 | 24.58 | 25.31 | 24.45 | 25.10 | 25.00 | 25,956 |
| 11 Mar 2024 | 24.10 | 24.55 | 23.97 | 24.25 | 24.15 | 40,784 |
| 08 Mar 2024 | 24.05 | 24.51 | 23.90 | 24.18 | 24.09 | 64,318 |
| 07 Mar 2024 | 23.48 | 24.45 | 23.13 | 24.08 | 23.98 | 64,105 |
| 06 Mar 2024 | 22.98 | 23.84 | 22.70 | 23.67 | 23.58 | 55,125 |
| 05 Mar 2024 | 23.12 | 23.11 | 22.60 | 22.81 | 22.72 | 34,411 |
| 04 Mar 2024 | 23.77 | 23.88 | 22.82 | 22.99 | 22.90 | 66,108 |
| 01 Mar 2024 | 23.38 | 23.83 | 23.36 | 23.70 | 23.60 | 92,161 |
| 29 Feb 2024 | 23.28 | 23.45 | 22.67 | 23.35 | 23.26 | 290,145 |
| 28 Feb 2024 | 23.10 | 23.98 | 22.85 | 23.00 | 22.91 | 175,130 |
| 27 Feb 2024 | 23.95 | 24.11 | 23.93 | 23.97 | 23.88 | 153,129 |
| 26 Feb 2024 | 24.30 | 24.40 | 23.66 | 23.94 | 23.85 | 345,652 |
| 23 Feb 2024 | 25.14 | 25.74 | 24.13 | 24.29 | 24.19 | 239,103 |
| 22 Feb 2024 | 24.99 | 25.16 | 24.76 | 24.91 | 24.81 | 455,239 |
| 21 Feb 2024 | 24.14 | 24.93 | 24.12 | 24.56 | 24.46 | 77,347 |
| 20 Feb 2024 | 24.84 | 25.01 | 24.12 | 24.61 | 24.51 | 87,708 |
| 19 Feb 2024 | 24.89 | 24.90 | 24.13 | 24.71 | 24.61 | 39,110 |
| 16 Feb 2024 | 25.01 | 24.99 | 24.47 | 24.83 | 24.73 | 39,529 |
| 15 Feb 2024 | 25.07 | 25.42 | 24.79 | 25.06 | 24.96 | 69,272 |
| 14 Feb 2024 | 24.63 | 24.86 | 24.56 | 24.64 | 24.55 | 56,148 |
| 13 Feb 2024 | 25.30 | 25.50 | 24.75 | 25.35 | 25.25 | 67,917 |
| 12 Feb 2024 | 25.08 | 25.66 | 25.01 | 25.18 | 25.08 | 57,237 |
| 09 Feb 2024 | 25.20 | 25.43 | 24.91 | 25.03 | 24.93 | 85,363 |
| 08 Feb 2024 | 25.17 | 25.60 | 25.11 | 25.29 | 25.19 | 417,925 |
| 07 Feb 2024 | 25.72 | 25.90 | 25.15 | 25.42 | 25.32 | 17,743 |
| 06 Feb 2024 | 25.13 | 25.66 | 24.56 | 25.31 | 25.21 | 105,993 |
| 05 Feb 2024 | 24.86 | 25.41 | 24.74 | 25.09 | 24.99 | 94,829 |
| 02 Feb 2024 | 25.19 | 25.79 | 24.82 | 25.34 | 25.24 | 17,931 |
| 01 Feb 2024 | 24.69 | 25.10 | 24.49 | 24.87 | 24.78 | 10,448 |
| 31 Jan 2024 | 25.10 | 25.92 | 24.66 | 24.94 | 24.84 | 115,556 |
| 30 Jan 2024 | 26.28 | 26.45 | 25.58 | 25.70 | 25.60 | 54,807 |
| 29 Jan 2024 | 26.45 | 26.86 | 26.14 | 26.22 | 26.12 | 164,687 |
| 26 Jan 2024 | 25.76 | 26.76 | 25.65 | 26.36 | 26.26 | 47,362 |
| 25 Jan 2024 | 25.91 | 26.21 | 25.71 | 26.06 | 25.96 | 74,174 |
| 24 Jan 2024 | 26.86 | 26.75 | 25.80 | 26.12 | 26.02 | 168,934 |
| 23 Jan 2024 | 26.18 | 26.70 | 26.19 | 26.42 | 26.32 | 606,579 |
| 22 Jan 2024 | 25.73 | 26.08 | 25.31 | 25.81 | 25.70 | 200,194 |
| 19 Jan 2024 | 26.39 | 26.62 | 25.47 | 25.74 | 25.64 | 256,065 |
| 18 Jan 2024 | 25.64 | 26.37 | 25.34 | 26.25 | 26.14 | 119,575 |
| 17 Jan 2024 | 25.49 | 25.98 | 25.27 | 25.47 | 25.37 | 279,511 |
| 16 Jan 2024 | 26.42 | 26.57 | 25.50 | 25.85 | 25.75 | 370,990 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.