Australia markets open in 1 hour 54 minutes

LANXESS Aktiengesellschaft (LXS.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
23.81-0.04 (-0.17%)
At close: 05:35PM CEST
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 June 202423.9623.9723.5623.8123.81328,871
05 June 202424.1624.2123.7223.8523.85226,935
04 June 202424.7024.7823.7723.9623.96621,986
03 June 202425.0025.1824.8024.8024.80231,305
31 May 202424.9325.0024.6624.8024.80589,471
30 May 202424.7425.0724.6325.0125.01351,570
29 May 202425.5025.6224.8924.9124.91438,418
28 May 202425.7126.3125.4425.6225.62496,014
27 May 202425.3025.6325.2025.6325.63230,166
27 May 20240.1 Dividend
24 May 202424.8825.5224.8125.3925.29-
23 May 202425.0625.2824.9625.0224.92348,902
22 May 202425.3925.3924.9425.0724.97363,741
21 May 202425.9226.1025.0525.4525.35457,011
20 May 202426.1826.6425.9925.9925.89253,786
17 May 202426.0226.8325.8526.1626.06684,091
16 May 202427.0527.5126.8627.2927.18348,527
15 May 202427.6227.9126.9527.0526.94281,648
14 May 202427.8728.0327.2027.5027.39293,965
13 May 202427.0127.7226.8227.7227.61323,459
10 May 202428.1228.2526.7626.9226.81432,159
09 May 202427.4528.5027.4227.9227.81421,662
08 May 202428.2629.6027.0327.5227.41814,038
07 May 202427.5028.6927.5028.6428.53474,036
06 May 202427.0827.7827.0027.5127.40300,074
03 May 202427.1427.1426.3726.9126.80681,270
02 May 202426.5627.2026.3526.9826.87297,428
30 Apr 202426.6626.9126.3726.5326.43266,966
29 Apr 202425.8926.5525.6626.5126.41324,632
26 Apr 202425.9526.0925.3825.7725.67243,963
25 Apr 202425.9026.7125.7625.7625.66300,273
24 Apr 202426.7827.0425.9025.9825.88319,075
23 Apr 202426.5826.8326.1226.6826.57298,588
22 Apr 202426.1126.3925.8426.3526.25196,161
19 Apr 202426.1326.1625.7225.8525.75222,942
18 Apr 202426.4126.6326.0126.4426.34230,174
17 Apr 202425.6926.5325.6926.2326.13451,861
16 Apr 202426.1126.4225.4825.6925.59532,377
15 Apr 202427.4827.6826.4526.7326.62470,089
12 Apr 202426.4726.7726.2026.4026.30244,993
11 Apr 202426.4926.8326.0826.3726.27300,226
10 Apr 202427.2427.6726.4026.5226.42319,831
09 Apr 202427.3227.6326.9927.1727.06251,139
08 Apr 202427.9128.1727.3727.4627.35243,010
05 Apr 202427.8028.0727.4627.8827.77292,900
04 Apr 202428.0528.8027.8928.2228.11572,049
03 Apr 202426.4427.9826.4427.9827.87646,935
02 Apr 202424.9826.5024.9026.4326.33558,647
28 Mar 202425.2825.3824.7324.8124.71453,926
27 Mar 202425.1825.4524.7525.1425.04456,658
26 Mar 202425.1025.5524.9925.2025.10372,085
25 Mar 202424.9825.2224.8024.9324.83335,161
22 Mar 202425.7725.9224.9025.0024.90342,683
21 Mar 202425.4625.9325.3925.8125.71476,156
20 Mar 202425.1125.4024.6124.9524.85418,186
19 Mar 202425.2025.9025.1025.3025.20514,824
18 Mar 202424.4425.2724.4425.1925.09482,599
15 Mar 202424.4425.2123.8424.3724.27864,145
14 Mar 202424.1524.8023.1724.4424.341,718,326
13 Mar 202425.2526.2325.1126.1426.04631,401
12 Mar 202424.5425.3024.2925.2425.14416,888
11 Mar 202424.0124.5524.0124.3424.24191,269
08 Mar 202424.0524.7023.9424.3624.26331,825
07 Mar 202423.4624.4623.1224.0723.98417,132
06 Mar 202423.0023.8522.9823.5623.47410,009
05 Mar 202423.0823.2022.5922.8422.75321,437
04 Mar 202423.7723.7722.8023.0822.99409,170
01 Mar 202423.4323.8323.3223.7123.62449,586
29 Feb 202423.2323.6722.6723.3523.26680,195
28 Feb 202423.0923.5722.8323.1823.09761,780
27 Feb 202423.9024.2323.8924.1124.02450,221
26 Feb 202424.2724.4523.6623.9123.82353,752
23 Feb 202425.0025.7624.1124.3824.28462,179
22 Feb 202425.0025.2124.7024.8024.70301,183
21 Feb 202424.0925.0224.0924.7424.64382,737
20 Feb 202424.8125.0624.0824.1724.07415,622
19 Feb 202424.8224.9824.5224.8924.79162,084
16 Feb 202425.0025.0324.4624.9324.83319,382
15 Feb 202424.9525.4024.7924.8524.75-
14 Feb 202424.5924.8924.5424.7324.63320,360
13 Feb 202425.2625.4924.6624.9624.86336,913
12 Feb 202425.0825.6625.0425.1825.08329,303
09 Feb 202425.2225.4324.8924.9524.85226,914
08 Feb 202425.1525.6025.1125.1725.07227,580
07 Feb 202425.7025.9025.1225.2825.18421,063
06 Feb 202425.1625.6624.4825.5925.49449,072
05 Feb 202424.9025.4124.9025.1025.00398,259
02 Feb 202425.1625.7624.8924.9424.84327,231
01 Feb 202424.7025.2024.6824.9724.87299,145
31 Jan 202425.0125.2824.5724.9524.85623,724
30 Jan 202426.2926.3425.5625.7625.66300,977
29 Jan 202426.4826.6726.0426.1426.04324,153
26 Jan 202425.7526.8725.7526.6926.58475,381
25 Jan 202425.8126.2225.6825.9425.84343,418
24 Jan 202426.8926.8925.8525.9925.89281,531
23 Jan 202426.1926.6826.1926.4126.31416,029
22 Jan 202425.7126.1425.4626.0125.91368,765
19 Jan 202426.4426.7025.4725.4725.37397,532
18 Jan 202425.6026.4325.3226.3126.21299,449
17 Jan 202425.5025.8025.2525.5125.41364,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...