LANXESS Aktiengesellschaft (LXS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:53AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 22.86 | 23.10 | 22.86 | 23.10 | 23.10 | 10 |
| 01 July 2024 | - | - | - | - | - | - |
| 28 June 2024 | 22.65 | 23.00 | 22.65 | 22.86 | 22.86 | 13 |
| 27 June 2024 | 22.62 | 22.77 | 22.62 | 22.63 | 22.63 | 227 |
| 26 June 2024 | 23.03 | 23.06 | 22.73 | 22.73 | 22.73 | 700 |
| 25 June 2024 | 22.45 | 23.07 | 22.39 | 23.07 | 23.07 | 1,069 |
| 24 June 2024 | 21.71 | 22.38 | 21.71 | 22.31 | 22.31 | 2,180 |
| 21 June 2024 | 22.29 | 22.29 | 21.79 | 21.79 | 21.79 | 266 |
| 20 June 2024 | 21.87 | 22.23 | 21.87 | 22.20 | 22.20 | 850 |
| 19 June 2024 | 21.99 | 22.00 | 21.87 | 21.97 | 21.97 | 272 |
| 18 June 2024 | 21.74 | 22.11 | 21.74 | 22.11 | 22.11 | 330 |
| 17 June 2024 | 21.70 | 21.91 | 21.38 | 21.91 | 21.91 | 1,360 |
| 14 June 2024 | 22.80 | 22.89 | 21.47 | 21.81 | 21.81 | 777 |
| 13 June 2024 | 22.61 | 22.61 | 22.08 | 22.08 | 22.08 | 303 |
| 12 June 2024 | 22.51 | 22.92 | 22.40 | 22.68 | 22.68 | 570 |
| 11 June 2024 | 22.91 | 22.91 | 22.39 | 22.39 | 22.39 | 1,717 |
| 10 June 2024 | 23.25 | 23.25 | 22.73 | 22.95 | 22.95 | 473 |
| 07 June 2024 | 23.76 | 23.77 | 23.06 | 23.06 | 23.06 | 2,532 |
| 06 June 2024 | 23.87 | 24.00 | 23.50 | 23.84 | 23.84 | 860 |
| 05 June 2024 | 24.21 | 24.21 | 23.83 | 24.05 | 24.05 | 233 |
| 04 June 2024 | 24.70 | 24.84 | 23.95 | 23.95 | 23.95 | 1,853 |
| 03 June 2024 | 24.76 | 24.98 | 24.76 | 24.88 | 24.88 | 307 |
| 31 May 2024 | 24.85 | 24.85 | 24.71 | 24.74 | 24.74 | 10 |
| 30 May 2024 | 24.86 | 24.95 | 24.86 | 24.95 | 24.95 | 200 |
| 29 May 2024 | 25.34 | 25.34 | 25.24 | 25.33 | 25.33 | 25 |
| 28 May 2024 | 25.46 | 25.86 | 25.46 | 25.75 | 25.75 | 280 |
| 27 May 2024 | 25.23 | 25.51 | 25.23 | 25.51 | 25.51 | 4,039 |
| 27 May 2024 | 0.1 Dividend | |||||
| 24 May 2024 | 24.81 | 25.03 | 24.81 | 25.03 | 24.93 | 574 |
| 23 May 2024 | 25.05 | 25.15 | 25.03 | 25.15 | 25.05 | 160 |
| 22 May 2024 | 25.32 | 25.32 | 24.94 | 25.19 | 25.09 | 1,327 |
| 21 May 2024 | 25.81 | 25.83 | 25.21 | 25.29 | 25.19 | 265 |
| 20 May 2024 | 25.86 | 26.56 | 25.86 | 26.56 | 26.45 | 188 |
| 17 May 2024 | 26.63 | 26.63 | 26.16 | 26.16 | 26.06 | 950 |
| 16 May 2024 | 26.91 | 27.44 | 26.91 | 27.40 | 27.29 | 117 |
| 15 May 2024 | 27.31 | 27.75 | 26.98 | 27.01 | 26.90 | 875 |
| 14 May 2024 | 27.53 | 27.53 | 27.34 | 27.46 | 27.35 | 286 |
| 13 May 2024 | 27.01 | 27.29 | 26.85 | 27.29 | 27.18 | 108 |
| 10 May 2024 | 27.93 | 27.93 | 27.08 | 27.08 | 26.97 | 536 |
| 09 May 2024 | 27.43 | 28.14 | 27.43 | 28.14 | 28.03 | - |
| 08 May 2024 | 29.34 | 29.34 | 28.21 | 28.21 | 28.10 | 3,290 |
| 07 May 2024 | 27.41 | 28.29 | 27.41 | 28.29 | 28.18 | 176 |
| 06 May 2024 | 26.95 | 27.46 | 26.95 | 27.46 | 27.35 | 300 |
| 03 May 2024 | 27.00 | 27.30 | 26.89 | 27.30 | 27.19 | 4,750 |
| 02 May 2024 | 26.59 | 27.04 | 26.42 | 27.04 | 26.93 | 376 |
| 30 Apr 2024 | 26.20 | 26.81 | 26.20 | 26.81 | 26.70 | 150 |
| 29 Apr 2024 | 25.75 | 25.97 | 25.75 | 25.97 | 25.87 | 500 |
| 26 Apr 2024 | 25.86 | 26.04 | 25.60 | 25.63 | 25.53 | 1,275 |
| 25 Apr 2024 | 25.82 | 25.91 | 25.78 | 25.87 | 25.77 | 53 |
| 24 Apr 2024 | 26.72 | 26.72 | 26.01 | 26.01 | 25.91 | 26 |
| 23 Apr 2024 | 26.37 | 26.58 | 26.37 | 26.58 | 26.47 | 1,130 |
| 22 Apr 2024 | 25.97 | 26.04 | 25.97 | 26.04 | 25.94 | 9 |
| 19 Apr 2024 | 25.91 | 26.00 | 25.87 | 26.00 | 25.90 | 52 |
| 18 Apr 2024 | 26.24 | 26.53 | 26.24 | 26.53 | 26.42 | 100 |
| 17 Apr 2024 | 25.55 | 26.32 | 25.55 | 26.32 | 26.21 | 550 |
| 16 Apr 2024 | 26.24 | 26.24 | 25.58 | 25.58 | 25.48 | 330 |
| 15 Apr 2024 | 26.61 | 27.41 | 26.61 | 27.00 | 26.89 | 598 |
| 12 Apr 2024 | 26.47 | 26.66 | 26.47 | 26.56 | 26.45 | 108 |
| 11 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.23 | - |
| 10 Apr 2024 | 27.06 | 27.06 | 26.41 | 26.41 | 26.30 | 460 |
| 09 Apr 2024 | 27.36 | 27.55 | 27.24 | 27.55 | 27.44 | 137 |
| 08 Apr 2024 | 27.91 | 27.91 | 27.48 | 27.48 | 27.37 | 665 |
| 05 Apr 2024 | 27.51 | 27.99 | 27.49 | 27.99 | 27.88 | 1,130 |
| 04 Apr 2024 | 27.75 | 28.74 | 27.75 | 28.57 | 28.46 | 2,048 |
| 03 Apr 2024 | 26.21 | 27.88 | 26.21 | 27.84 | 27.73 | 1,710 |
| 02 Apr 2024 | 24.70 | 26.27 | 24.70 | 26.14 | 26.04 | 1,500 |
| 28 Mar 2024 | 25.06 | 25.06 | 25.00 | 25.01 | 24.91 | 67 |
| 27 Mar 2024 | 25.17 | 25.23 | 24.81 | 25.03 | 24.93 | 2,309 |
| 26 Mar 2024 | 25.08 | 25.41 | 25.02 | 25.41 | 25.31 | 592 |
| 25 Mar 2024 | 24.97 | 25.03 | 24.90 | 24.95 | 24.85 | 1,087 |
| 22 Mar 2024 | 25.61 | 25.73 | 25.00 | 25.09 | 24.99 | 956 |
| 21 Mar 2024 | 25.16 | 25.83 | 25.16 | 25.37 | 25.27 | 250 |
| 20 Mar 2024 | 25.14 | 25.31 | 25.05 | 25.05 | 24.95 | 135 |
| 19 Mar 2024 | 24.94 | 25.75 | 24.94 | 25.18 | 25.08 | 820 |
| 18 Mar 2024 | 24.37 | 25.10 | 24.37 | 25.01 | 24.91 | 406 |
| 15 Mar 2024 | 24.31 | 25.06 | 24.11 | 24.29 | 24.19 | 908 |
| 14 Mar 2024 | 24.95 | 25.60 | 23.54 | 24.47 | 24.37 | 5,489 |
| 13 Mar 2024 | 25.28 | 26.04 | 25.28 | 26.04 | 25.94 | 184 |
| 12 Mar 2024 | 24.27 | 25.25 | 24.27 | 25.25 | 25.15 | 927 |
| 11 Mar 2024 | 24.17 | 24.22 | 24.14 | 24.22 | 24.12 | 267 |
| 08 Mar 2024 | 23.94 | 24.52 | 23.94 | 24.52 | 24.42 | 430 |
| 07 Mar 2024 | 23.28 | 24.27 | 23.28 | 24.24 | 24.14 | 155 |
| 06 Mar 2024 | 22.62 | 23.78 | 22.62 | 23.71 | 23.62 | 1,744 |
| 05 Mar 2024 | 22.85 | 23.05 | 22.63 | 22.63 | 22.54 | 7,470 |
| 04 Mar 2024 | 23.69 | 23.69 | 22.94 | 23.03 | 22.94 | 201 |
| 01 Mar 2024 | 23.46 | 23.65 | 23.37 | 23.60 | 23.51 | 380 |
| 29 Feb 2024 | 23.01 | 23.37 | 22.69 | 23.22 | 23.13 | 222 |
| 28 Feb 2024 | 23.08 | 23.39 | 22.91 | 23.31 | 23.22 | 1,951 |
| 27 Feb 2024 | 23.81 | 24.03 | 23.35 | 23.64 | 23.55 | 1,319 |
| 26 Feb 2024 | 24.21 | 24.21 | 23.84 | 23.84 | 23.74 | 90 |
| 23 Feb 2024 | 24.79 | 24.91 | 24.30 | 24.30 | 24.20 | 1,100 |
| 22 Feb 2024 | 24.60 | 24.79 | 24.60 | 24.76 | 24.66 | 36 |
| 21 Feb 2024 | 24.06 | 24.67 | 24.06 | 24.56 | 24.46 | 19 |
| 20 Feb 2024 | 24.60 | 24.82 | 24.06 | 24.06 | 23.96 | 30 |
| 19 Feb 2024 | 24.54 | 24.89 | 24.54 | 24.83 | 24.73 | 13 |
| 16 Feb 2024 | 24.82 | 24.94 | 24.50 | 24.81 | 24.71 | 473 |
| 15 Feb 2024 | 24.72 | 25.28 | 24.72 | 25.15 | 25.05 | 61 |
| 14 Feb 2024 | 24.73 | 24.76 | 24.65 | 24.65 | 24.55 | 10 |
| 13 Feb 2024 | 25.36 | 25.45 | 25.20 | 25.20 | 25.10 | 266 |
| 12 Feb 2024 | 24.68 | 25.37 | 24.68 | 25.37 | 25.27 | - |
| *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.