LANXESS Aktiengesellschaft (LNXSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 05 June 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 04 June 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 03 June 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 31 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 30 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 900 |
| 29 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 28 May 2024 | 0.109 Dividend | |||||
| 24 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.74 | - |
| 23 May 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.74 | 100 |
| 22 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
| 21 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
| 20 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
| 17 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | - |
| 16 May 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.85 | 1,600 |
| 15 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.47 | - |
| 14 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.47 | - |
| 13 May 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.47 | 300 |
| 10 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | - |
| 09 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | - |
| 08 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | - |
| 07 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | - |
| 06 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | - |
| 03 May 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.63 | 100 |
| 02 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | 200 |
| 01 May 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 30 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 29 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 26 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 25 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 24 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 23 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 22 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 19 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 18 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | - |
| 17 Apr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.01 | 100 |
| 16 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | - |
| 15 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 100 |
| 12 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 11 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 10 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 09 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 08 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 05 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 04 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | - |
| 03 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | 200 |
| 02 Apr 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.21 | 100 |
| 01 Apr 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.19 | - |
| 28 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.19 | - |
| 27 Mar 2024 | 27.01 | 27.30 | 27.01 | 27.30 | 27.19 | 10,200 |
| 26 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.39 | - |
| 25 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.39 | - |
| 22 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.39 | - |
| 21 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.39 | 100 |
| 20 Mar 2024 | 27.00 | 27.50 | 27.00 | 27.50 | 27.39 | 300 |
| 19 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.29 | 700 |
| 18 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.19 | 100 |
| 15 Mar 2024 | 26.10 | 26.13 | 26.06 | 26.06 | 25.95 | 800 |
| 14 Mar 2024 | 26.30 | 26.53 | 26.23 | 26.53 | 26.42 | 1,000 |
| 13 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | - |
| 12 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | - |
| 11 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | - |
| 08 Mar 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.42 | - |
| 07 Mar 2024 | 26.69 | 26.69 | 26.46 | 26.53 | 26.42 | 1,500 |
| 06 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | - |
| 05 Mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | - |
| 04 Mar 2024 | 25.04 | 25.04 | 24.81 | 24.81 | 24.71 | 2,500 |
| 01 Mar 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.06 | - |
| 29 Feb 2024 | 25.00 | 25.16 | 25.00 | 25.16 | 25.06 | 700 |
| 28 Feb 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.35 | 2,900 |
| 27 Feb 2024 | 25.72 | 25.72 | 25.33 | 25.72 | 25.62 | 500 |
| 26 Feb 2024 | 26.15 | 26.15 | 26.10 | 26.10 | 25.99 | 2,000 |
| 23 Feb 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.98 | 400 |
| 22 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.96 | - |
| 21 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.96 | - |
| 20 Feb 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.96 | 300 |
| 16 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.49 | - |
| 15 Feb 2024 | 26.44 | 26.60 | 26.44 | 26.60 | 26.49 | 400 |
| 14 Feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.11 | 100 |
| 13 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.83 | - |
| 12 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.83 | 100 |
| 09 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | - |
| 08 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | - |
| 07 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | - |
| 06 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | - |
| 05 Feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.63 | 100 |
| 02 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.86 | - |
| 01 Feb 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.86 | - |
| 31 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.86 | - |
| 30 Jan 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.86 | 100 |
| 29 Jan 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.14 | 100 |
| 26 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.29 | 100 |
| 25 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.29 | - |
| 24 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.29 | - |
| 23 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.29 | 900 |
| 22 Jan 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.07 | - |
| 19 Jan 2024 | 27.45 | 27.45 | 27.18 | 27.18 | 27.07 | 1,600 |
| 18 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | - |
| 17 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | - |
| *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.