LANXESS Aktiengesellschaft (LXS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 27.71 | 28.50 | 27.71 | 28.38 | 28.38 | 270,149 |
| 10 Oct 2024 | 29.22 | 29.39 | 28.78 | 28.78 | 28.78 | 171,843 |
| 09 Oct 2024 | 28.39 | 29.34 | 28.38 | 29.20 | 29.20 | 237,428 |
| 08 Oct 2024 | 28.54 | 28.68 | 28.05 | 28.44 | 28.44 | 312,900 |
| 07 Oct 2024 | 29.00 | 29.11 | 28.50 | 29.09 | 29.09 | 186,223 |
| 04 Oct 2024 | 28.51 | 29.22 | 28.51 | 29.06 | 29.06 | 218,093 |
| 03 Oct 2024 | 29.72 | 29.80 | 28.24 | 28.60 | 28.60 | 377,666 |
| 02 Oct 2024 | 28.19 | 29.28 | 27.97 | 29.28 | 29.28 | 429,377 |
| 01 Oct 2024 | 28.59 | 28.74 | 27.94 | 28.10 | 28.10 | 285,057 |
| 30 Sept 2024 | 29.01 | 29.33 | 28.18 | 28.38 | 28.38 | 335,994 |
| 27 Sept 2024 | 28.00 | 29.71 | 27.86 | 29.27 | 29.27 | 978,553 |
| 26 Sept 2024 | 26.99 | 27.83 | 26.73 | 27.83 | 27.83 | 439,194 |
| 25 Sept 2024 | 26.78 | 27.16 | 26.68 | 26.78 | 26.78 | 168,861 |
| 24 Sept 2024 | 27.05 | 27.30 | 26.76 | 26.96 | 26.96 | 153,819 |
| 23 Sept 2024 | 26.80 | 27.20 | 26.50 | 26.59 | 26.59 | 223,862 |
| 20 Sept 2024 | 27.09 | 27.33 | 26.71 | 26.85 | 26.85 | 559,616 |
| 19 Sept 2024 | 26.88 | 27.35 | 26.59 | 27.29 | 27.29 | 532,784 |
| 18 Sept 2024 | 25.90 | 26.48 | 25.82 | 26.36 | 26.36 | 286,013 |
| 17 Sept 2024 | 25.24 | 26.17 | 25.16 | 25.96 | 25.96 | 395,644 |
| 16 Sept 2024 | 25.22 | 25.32 | 24.90 | 25.07 | 25.07 | 158,465 |
| 13 Sept 2024 | 24.67 | 25.52 | 24.67 | 25.38 | 25.38 | 285,496 |
| 12 Sept 2024 | 24.80 | 25.09 | 24.27 | 24.57 | 24.57 | 436,704 |
| 11 Sept 2024 | 24.40 | 24.84 | 24.37 | 24.59 | 24.59 | - |
| 10 Sept 2024 | 24.31 | 24.63 | 24.06 | 24.23 | 24.23 | 503,294 |
| 09 Sept 2024 | 24.30 | 24.58 | 24.20 | 24.40 | 24.40 | 217,608 |
| 06 Sept 2024 | 25.01 | 25.01 | 24.12 | 24.18 | 24.18 | 301,706 |
| 05 Sept 2024 | 25.30 | 25.77 | 24.80 | 25.13 | 25.13 | 457,459 |
| 04 Sept 2024 | 24.00 | 24.59 | 24.00 | 24.38 | 24.38 | 224,707 |
| 03 Sept 2024 | 25.15 | 25.16 | 23.98 | 24.42 | 24.42 | 271,333 |
| 02 Sept 2024 | 25.47 | 25.47 | 25.00 | 25.18 | 25.18 | 166,833 |
| 30 Aug 2024 | 25.50 | 25.71 | 25.34 | 25.53 | 25.53 | 222,209 |
| 29 Aug 2024 | 25.22 | 25.57 | 25.15 | 25.47 | 25.47 | 87,136 |
| 28 Aug 2024 | 25.08 | 25.25 | 24.90 | 25.22 | 25.22 | 174,024 |
| 27 Aug 2024 | 25.56 | 25.94 | 25.11 | 25.20 | 25.20 | 132,103 |
| 26 Aug 2024 | 25.41 | 25.58 | 25.34 | 25.51 | 25.51 | 166,786 |
| 23 Aug 2024 | 24.82 | 25.49 | 24.82 | 25.47 | 25.47 | 252,478 |
| 22 Aug 2024 | 24.81 | 25.07 | 24.61 | 24.90 | 24.90 | 223,034 |
| 21 Aug 2024 | 24.27 | 24.76 | 24.27 | 24.76 | 24.76 | 267,966 |
| 20 Aug 2024 | 24.49 | 24.60 | 24.20 | 24.23 | 24.23 | 183,755 |
| 19 Aug 2024 | 23.93 | 24.45 | 23.88 | 24.45 | 24.45 | 260,947 |
| 16 Aug 2024 | 23.44 | 24.08 | 23.44 | 23.87 | 23.87 | 302,838 |
| 15 Aug 2024 | 22.98 | 23.40 | 22.75 | 23.35 | 23.35 | 293,129 |
| 14 Aug 2024 | 22.60 | 23.05 | 22.34 | 22.89 | 22.89 | 278,165 |
| 13 Aug 2024 | 22.63 | 22.89 | 22.15 | 22.53 | 22.53 | 215,340 |
| 12 Aug 2024 | 23.16 | 23.23 | 22.01 | 22.63 | 22.63 | 297,459 |
| 09 Aug 2024 | 22.50 | 23.36 | 21.87 | 23.07 | 23.07 | 671,616 |
| 08 Aug 2024 | 21.53 | 21.88 | 21.00 | 21.70 | 21.70 | 430,467 |
| 07 Aug 2024 | 21.54 | 21.98 | 21.48 | 21.74 | 21.74 | 298,762 |
| 06 Aug 2024 | 22.40 | 22.65 | 21.51 | 21.54 | 21.54 | 424,203 |
| 05 Aug 2024 | 22.36 | 22.55 | 21.77 | 22.16 | 22.16 | 574,993 |
| 02 Aug 2024 | 23.50 | 23.54 | 22.76 | 23.04 | 23.04 | 529,524 |
| 01 Aug 2024 | 24.07 | 24.23 | 23.51 | 23.58 | 23.58 | 308,984 |
| 31 July 2024 | 24.44 | 24.67 | 24.02 | 24.18 | 24.18 | 268,206 |
| 30 July 2024 | 25.00 | 25.15 | 24.01 | 24.26 | 24.26 | 312,633 |
| 29 July 2024 | 24.78 | 25.02 | 24.46 | 25.01 | 25.01 | 402,920 |
| 26 July 2024 | 25.28 | 25.28 | 24.46 | 24.54 | 24.54 | 310,281 |
| 25 July 2024 | 25.12 | 25.40 | 24.71 | 25.28 | 25.28 | 370,527 |
| 24 July 2024 | 25.14 | 25.73 | 25.00 | 25.30 | 25.30 | 188,760 |
| 23 July 2024 | 25.41 | 25.48 | 25.02 | 25.32 | 25.32 | 234,509 |
| 22 July 2024 | 25.46 | 25.88 | 25.23 | 25.36 | 25.36 | 309,552 |
| 19 July 2024 | 25.90 | 26.25 | 25.22 | 25.32 | 25.32 | 327,324 |
| 18 July 2024 | 26.13 | 26.52 | 25.19 | 26.00 | 26.00 | 711,149 |
| 17 July 2024 | 22.31 | 27.29 | 22.27 | 26.00 | 26.00 | 1,684,508 |
| 16 July 2024 | 22.47 | 22.61 | 22.15 | 22.35 | 22.35 | 279,244 |
| 15 July 2024 | 22.90 | 22.92 | 22.50 | 22.63 | 22.63 | 267,510 |
| 12 July 2024 | 22.86 | 23.17 | 22.70 | 23.01 | 23.01 | 325,639 |
| 11 July 2024 | 22.56 | 22.95 | 22.11 | 22.80 | 22.80 | 331,723 |
| 10 July 2024 | 22.84 | 22.94 | 22.45 | 22.59 | 22.59 | 297,870 |
| 09 July 2024 | 23.48 | 23.54 | 22.81 | 22.84 | 22.84 | 260,353 |
| 08 July 2024 | 23.65 | 23.87 | 23.33 | 23.51 | 23.51 | 302,683 |
| 05 July 2024 | 23.60 | 24.18 | 23.51 | 23.75 | 23.75 | 303,376 |
| 04 July 2024 | 23.46 | 23.56 | 23.22 | 23.56 | 23.56 | - |
| 03 July 2024 | 23.61 | 24.04 | 23.52 | 23.58 | 23.58 | 519,436 |
| 02 July 2024 | 23.01 | 23.85 | 22.88 | 23.49 | 23.49 | 544,268 |
| 01 July 2024 | 23.33 | 23.56 | 22.42 | 23.08 | 23.08 | 432,570 |
| 28 June 2024 | 22.86 | 23.36 | 22.70 | 22.98 | 22.98 | 503,579 |
| 27 June 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 26 June 2024 | 23.06 | 23.24 | 22.46 | 22.72 | 22.72 | 347,736 |
| 25 June 2024 | 22.42 | 23.08 | 22.38 | 23.01 | 23.01 | 454,920 |
| 24 June 2024 | 21.87 | 22.57 | 21.68 | 22.52 | 22.52 | 330,432 |
| 21 June 2024 | 22.39 | 22.39 | 21.73 | 21.83 | 21.83 | 560,978 |
| 20 June 2024 | 22.01 | 22.41 | 22.01 | 22.34 | 22.34 | 273,414 |
| 19 June 2024 | 22.04 | 22.15 | 21.79 | 21.94 | 21.94 | 202,304 |
| 18 June 2024 | 21.83 | 22.26 | 21.64 | 22.11 | 22.11 | - |
| 17 June 2024 | 21.60 | 21.82 | 21.36 | 21.70 | 21.70 | 289,934 |
| 14 June 2024 | 22.87 | 22.91 | 21.42 | 21.53 | 21.53 | 644,410 |
| 13 June 2024 | 22.41 | 22.56 | 22.00 | 22.05 | 22.05 | 440,135 |
| 12 June 2024 | 22.51 | 23.02 | 22.39 | 22.57 | 22.57 | 490,844 |
| 11 June 2024 | 22.80 | 22.86 | 22.27 | 22.43 | 22.43 | 669,011 |
| 10 June 2024 | 23.17 | 23.23 | 22.68 | 22.80 | 22.80 | 524,482 |
| 07 June 2024 | 23.82 | 23.89 | 23.10 | 23.30 | 23.30 | 563,162 |
| 06 June 2024 | 23.96 | 23.97 | 23.56 | 23.81 | 23.81 | 328,871 |
| 05 June 2024 | 24.16 | 24.21 | 23.72 | 23.85 | 23.85 | 226,935 |
| 04 June 2024 | 24.70 | 24.78 | 23.77 | 23.96 | 23.96 | 621,986 |
| 03 June 2024 | 25.00 | 25.18 | 24.80 | 24.80 | 24.80 | 231,305 |
| 31 May 2024 | 24.93 | 25.00 | 24.66 | 24.80 | 24.80 | 589,471 |
| 30 May 2024 | 24.74 | 25.07 | 24.63 | 25.01 | 25.01 | 351,570 |
| 29 May 2024 | 25.50 | 25.62 | 24.89 | 24.91 | 24.91 | 438,418 |
| 28 May 2024 | 25.71 | 26.31 | 25.44 | 25.62 | 25.62 | 496,014 |
| 27 May 2024 | 25.30 | 25.63 | 25.20 | 25.63 | 25.63 | 230,166 |
| *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.