Lanxess Ag (OP: LNXSY )
5.500
+0.070
(+1.29%)
Streaming Delayed Price
Updated: 11:39 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 29, 2024 | 5.790 | 2 | +0.27(+4.89%) | |||
| Jan 26, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 119 | -0.07(-1.25%) |
| Jan 24, 2024 | 5.590 | 19 | +0.26(+4.88%) | |||
| Jan 19, 2024 | 5.330 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 5.330 | 0 | -0.93(-14.86%) | |||
| Dec 18, 2023 | 6.260 | 75 | -0.39(-5.86%) | |||
| Dec 14, 2023 | 6.650 | 6 | +0.84(+14.46%) | |||
| Dec 11, 2023 | 5.810 | 113 | +0.28(+5.06%) | |||
| Dec 08, 2023 | 5.530 | 5.830 | 5.530 | 5.530 | 2,130 | +0.27(+5.13%) |
| Dec 07, 2023 | 5.260 | 5.260 | 5.260 | 5.260 | 10,018 | +0.88(+20.09%) |
| Oct 24, 2023 | 4.380 | 1 | -0.08(-1.79%) | |||
| Oct 20, 2023 | 4.460 | 1 | +0.01(+0.22%) | |||
| Oct 19, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 505 | -0.17(-3.68%) |
| Oct 09, 2023 | 4.620 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 4.620 | 2 | -0.18(-3.75%) | |||
| Oct 03, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 300 | -0.83(-14.74%) |
| Sep 20, 2023 | 5.630 | 1 | -0.01(-0.18%) | |||
| Sep 18, 2023 | 5.640 | 0 | -0.16(-2.76%) | |||
| Sep 15, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.00(+0.00%) |
| Sep 14, 2023 | 5.580 | 5.800 | 5.580 | 5.800 | 1,101 | -0.14(-2.36%) |
| Sep 11, 2023 | 5.940 | 27 | -0.76(-11.34%) | |||
| Jul 28, 2023 | 6.700 | 5 | +0.12(+1.90%) | |||
| Jul 18, 2023 | 6.575 | 16 | +0.07(+1.00%) | |||
| Jul 13, 2023 | 6.510 | 2 | -0.07(-0.99%) | |||
| Jul 12, 2023 | 6.575 | 6.575 | 6.575 | 6.575 | 596 | +0.50(+8.14%) |
| Jun 29, 2023 | 6.080 | 0 | -0.12(-1.94%) | |||
| Jun 28, 2023 | 6.150 | 6.200 | 6.150 | 6.200 | 1,287 | -1.77(-22.21%) |
| May 26, 2023 | 7.970 | 129 | -0.23(-2.80%) | |||
| May 08, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 427 | +0.07(+0.86%) |
| May 02, 2023 | 8.130 | 0 | +0.21(+2.65%) | |||
| Apr 21, 2023 | 7.920 | 70 | +0.02(+0.25%) | |||
| Apr 19, 2023 | 7.900 | 6 | +0.15(+1.94%) | |||
| Apr 14, 2023 | 7.750 | 0 | -0.12(-1.59%) | |||
| Apr 10, 2023 | 7.875 | 4 | +0.33(+4.44%) | |||
| Apr 06, 2023 | 7.540 | 7.540 | 7.540 | 7.540 | 310 | +0.11(+1.48%) |
| Apr 05, 2023 | 7.430 | 7.430 | 7.430 | 7.430 | 103 | -0.33(-4.25%) |
| Mar 31, 2023 | 7.760 | 28 | -0.06(-0.77%) | |||
| Mar 27, 2023 | 7.820 | 26 | -0.25(-3.10%) | |||
| Mar 24, 2023 | 8.070 | 8.070 | 8.070 | 8.070 | 114 | +0.99(+13.98%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.