Singapore markets open in 6 hours 14 minutes

Lanxess AG (LXS.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
23.11-0.65 (-2.74%)
As of 08:16AM CEST. Market open.
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202423.1123.1123.1123.1123.1116
07 Jun 202423.7623.7623.7623.7623.76-
06 Jun 202423.8523.8523.8523.8523.85-
05 Jun 202424.2124.2123.8223.8223.8216
04 Jun 202424.7024.7023.8823.8823.88140
03 Jun 202424.7624.7624.7624.7624.76-
31 May 202424.8524.8524.8524.8524.85-
30 May 202424.8124.8124.8124.8124.81-
29 May 202425.3525.3525.3525.3525.35-
28 May 202425.4625.4625.4625.4625.46-
27 May 202425.2325.2325.2325.2325.23-
27 May 20240.1 Dividend
24 May 202424.8124.8124.8124.8124.71-
23 May 202425.0625.0625.0625.0624.96-
22 May 202425.3225.3225.3225.3225.22-
21 May 202425.8125.8125.8125.8125.71-
20 May 202426.0026.0026.0026.0025.90-
17 May 202425.8025.8025.8025.8025.70-
16 May 202426.9126.9126.9126.9126.80175
15 May 202427.3127.3127.3127.3127.20-
14 May 202427.2727.7027.2727.7027.59220
13 May 202426.7626.7626.7626.7626.651
10 May 202427.9327.9327.9327.9327.82-
09 May 202427.4327.4327.4327.4327.32-
08 May 202429.2029.2029.2029.2029.08-
07 May 202427.4127.4127.4127.4127.30-
06 May 202426.9726.9726.9726.9726.86-
03 May 202427.0027.0027.0027.0026.89-
02 May 202426.3726.3726.3726.3726.26-
30 Apr 202426.3026.7626.3026.7626.65100
29 Apr 202425.6625.6625.6625.6625.56-
26 Apr 202425.8625.8625.8625.8625.76-
25 Apr 202425.8225.8225.8225.8225.72-
24 Apr 202426.7226.7226.7226.7226.61-
23 Apr 202426.3726.3726.3726.3726.26-
22 Apr 202425.9725.9725.9725.9725.87-
19 Apr 202425.9125.9125.9125.9125.81-
18 Apr 202426.2426.2426.2426.2426.13-
17 Apr 202425.5225.5225.5225.5225.42-
16 Apr 202426.2426.2426.2426.2426.13-
15 Apr 202426.6126.6126.6126.6126.50-
12 Apr 202426.4326.4326.4326.4326.32-
11 Apr 202426.3526.3526.3526.3526.24-
10 Apr 202427.0627.0627.0627.0626.95-
09 Apr 202427.3627.3627.3627.3627.25-
08 Apr 202427.8827.8827.8827.8827.77-
05 Apr 202427.5127.5127.5127.5127.40-
04 Apr 202427.7527.7527.7527.7527.64-
03 Apr 202426.1626.1626.1626.1626.05-
02 Apr 202424.9325.7224.9325.7225.6250
28 Mar 202425.0625.0625.0625.0624.96-
27 Mar 202425.1725.1724.9724.9724.87400
26 Mar 202425.0825.2025.0825.2025.1020
25 Mar 202424.9624.9624.9624.9624.86-
22 Mar 202425.6125.6125.6125.6125.51-
21 Mar 202425.1325.1325.1325.1325.03-
20 Mar 202425.1425.1425.1425.1425.04-
19 Mar 202424.9424.9424.9424.9424.84-
18 Mar 202424.3824.3824.3824.3824.28-
15 Mar 202424.3024.3024.3024.3024.2074
14 Mar 202425.4025.4025.4025.4025.30-
13 Mar 202425.1725.1725.1725.1725.07-
12 Mar 202424.2724.2724.2724.2724.17-
11 Mar 202424.1824.1824.1824.1824.08-
08 Mar 202423.9523.9523.9523.9523.85-
07 Mar 202423.2623.2623.2623.2623.17-
06 Mar 202422.6122.6122.6122.6122.52-
05 Mar 202422.8522.8522.8522.8522.76-
04 Mar 202423.6723.6723.6723.6723.57-
01 Mar 202423.4723.4723.4723.4723.38-
29 Feb 202423.0123.1023.0123.1023.01200
28 Feb 202423.0623.0623.0623.0622.97-
27 Feb 202423.8123.8123.8123.8123.71-
26 Feb 202424.2124.2123.8123.8123.7182
23 Feb 202424.7924.7924.7924.7924.69-
22 Feb 202424.7824.7824.7824.7824.68-
21 Feb 202424.0624.0624.0624.0623.96-
20 Feb 202424.6224.6224.6224.6224.52-
19 Feb 202424.5424.5424.5424.5424.44-
16 Feb 202424.8324.8324.8324.8324.73-
15 Feb 202424.8425.2724.8425.2725.1725
14 Feb 202424.7324.7324.7324.7324.63-
13 Feb 202425.0825.0825.0825.0824.98-
12 Feb 202424.7124.7124.7124.7124.61-
09 Feb 202425.0125.0125.0125.0124.91-
08 Feb 202425.1625.1625.1625.1625.06-
07 Feb 202425.7425.7425.7425.7425.64-
06 Feb 202425.0825.0825.0825.0824.98-
05 Feb 202424.7624.7624.7624.7624.66-
02 Feb 202425.0625.0625.0625.0624.96-
01 Feb 202424.8324.8324.8324.8324.73-
31 Jan 202425.2225.2225.2225.2225.12-
30 Jan 202426.1126.1126.1126.1126.00-
29 Jan 202426.7126.7126.1626.1626.0580
26 Jan 202425.7425.7425.7425.7425.64-
25 Jan 202426.0026.0025.9825.9825.8820
24 Jan 202426.4526.4526.0126.0125.9135
23 Jan 202425.9325.9325.9325.9325.83-
22 Jan 202425.5525.5525.5525.5525.45-
19 Jan 202425.8125.8125.8125.8125.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...