Lanxess Ag (OP: LNXSY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 5.190 | 79 | -0.71(-12.03%) | |||
| May 15, 2024 | 5.900 | 16 | +0.48(+8.86%) | |||
| Apr 16, 2024 | 5.420 | 10 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 5.420 | 8 | -0.32(-5.57%) | |||
| Apr 10, 2024 | 5.740 | 36 | +0.19(+3.42%) | |||
| Apr 08, 2024 | 5.550 | 10 | -0.23(-3.98%) | |||
| Apr 04, 2024 | 5.780 | 174 | -0.20(-3.34%) | |||
| Apr 03, 2024 | 5.980 | 5.980 | 5.700 | 5.980 | 1,483 | +0.71(+13.53%) |
| Mar 26, 2024 | 5.268 | 1 | +0.27(+5.35%) | |||
| Mar 05, 2024 | 5.000 | 10 | +0.29(+6.16%) | |||
| Mar 04, 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 106 | -1.08(-18.65%) |
| 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%) |
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.