Lanxess Ag (OP: LNXSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 27, 2017 | 77.45 | 77.45 | 77.45 | 16 | +1.70(+2.24%) | |
| Dec 26, 2017 | 75.75 | 75.75 | 75.75 | 75.75 | 314 | -0.10(-0.13%) |
| Dec 20, 2017 | 75.85 | 75.85 | 75.85 | 0 | +0.05(+0.07%) | |
| Dec 14, 2017 | 75.80 | 75.80 | 75.80 | 0 | -0.10(-0.13%) | |
| Dec 13, 2017 | 75.90 | 75.90 | 75.90 | 75.90 | 142 | +0.09(+0.12%) |
| Dec 12, 2017 | 76.01 | 76.71 | 75.71 | 75.81 | 601 | +2.01(+2.72%) |
| Dec 08, 2017 | 73.80 | 73.80 | 73.80 | 0 | -0.35(-0.47%) | |
| Dec 05, 2017 | 74.15 | 74.15 | 74.15 | 80 | -0.40(-0.54%) | |
| Dec 01, 2017 | 74.55 | 74.55 | 74.55 | 2 | -0.05(-0.07%) | |
| Nov 29, 2017 | 74.60 | 74.60 | 74.60 | 0 | +1.25(+1.70%) | |
| Nov 27, 2017 | 73.35 | 73.35 | 73.35 | 79 | -1.25(-1.68%) | |
| Nov 22, 2017 | 74.60 | 74.60 | 74.60 | 0 | -1.45(-1.90%) | |
| Nov 15, 2017 | 76.05 | 76.05 | 76.05 | 0 | -1.90(-2.44%) | |
| Nov 14, 2017 | 78.20 | 78.20 | 77.95 | 77.95 | 500 | -1.65(-2.07%) |
| Nov 08, 2017 | 79.60 | 79.60 | 79.60 | 0 | -1.60(-1.97%) | |
| Nov 06, 2017 | 81.20 | 81.20 | 81.20 | 0 | +1.05(+1.31%) | |
| Nov 01, 2017 | 80.15 | 80.15 | 80.15 | 0 | +0.90(+1.14%) | |
| Oct 26, 2017 | 79.25 | 79.25 | 79.25 | 10 | +0.15(+0.19%) | |
| Oct 23, 2017 | 79.10 | 79.10 | 79.10 | 0 | +1.16(+1.48%) | |
| Oct 17, 2017 | 77.94 | 77.94 | 77.94 | 0 | -0.22(-0.28%) |
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.