Lanxess Ag (OP: LNXSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2022 | 44.50 | 45.06 | 44.50 | 45.06 | 517 | +0.25(+0.56%) |
| Mar 28, 2022 | 44.81 | 17 | -1.19(-2.59%) | |||
| Mar 23, 2022 | 46.00 | 0 | -1.70(-3.56%) | |||
| Mar 22, 2022 | 47.70 | 47.70 | 47.70 | 47.70 | 200 | +0.98(+2.10%) |
| Mar 17, 2022 | 46.72 | 90 | +0.97(+2.12%) | |||
| Mar 15, 2022 | 45.75 | 23 | +1.24(+2.79%) | |||
| Mar 11, 2022 | 44.51 | 0 | +1.01(+2.32%) | |||
| Mar 10, 2022 | 44.25 | 45.47 | 43.50 | 43.50 | 1,232 | +3.01(+7.43%) |
| Mar 08, 2022 | 40.49 | 171 | +1.02(+2.58%) | |||
| Mar 07, 2022 | 38.15 | 40.05 | 38.00 | 39.47 | 2,059 | -1.03(-2.54%) |
| Mar 04, 2022 | 41.75 | 42.20 | 39.95 | 40.50 | 5,492 | -2.52(-5.86%) |
| Mar 03, 2022 | 45.07 | 45.07 | 43.02 | 43.02 | 431 | -2.28(-5.03%) |
| Mar 02, 2022 | 46.88 | 46.88 | 45.30 | 45.30 | 1,477 | -6.50(-12.55%) |
| Feb 25, 2022 | 51.80 | 87 | +1.80(+3.60%) | |||
| Feb 24, 2022 | 50.00 | 50.00 | 50.00 | 50.00 | 3,677 | -5.98(-10.68%) |
| Feb 22, 2022 | 55.98 | 0 | -3.63(-6.09%) | |||
| Feb 04, 2022 | 59.61 | 0 | -2.59(-4.16%) | |||
| Feb 02, 2022 | 62.20 | 62.20 | 62.20 | 62.20 | 14,022 | -0.99(-1.57%) |
| Feb 01, 2022 | 61.34 | 63.19 | 60.60 | 63.19 | 5,300 | +2.69(+4.45%) |
| Jan 31, 2022 | 60.43 | 60.50 | 59.91 | 60.50 | 894 | +1.07(+1.80%) |
| Jan 28, 2022 | 59.43 | 59.43 | 59.43 | 59.43 | 124 | -2.57(-4.15%) |
| Jan 26, 2022 | 62.00 | 25 | +3.12(+5.29%) | |||
| Jan 25, 2022 | 58.88 | 58.88 | 58.88 | 58.88 | 204 | -4.50(-7.10%) |
| Jan 20, 2022 | 63.38 | 165 | -0.27(-0.42%) | |||
| Jan 19, 2022 | 63.65 | 63.65 | 63.65 | 63.65 | 268 | -0.55(-0.86%) |
| Jan 18, 2022 | 63.87 | 64.20 | 63.87 | 64.20 | 233 | -3.10(-4.61%) |
| Jan 14, 2022 | 67.30 | 0 | +0.21(+0.32%) | |||
| Jan 13, 2022 | 65.60 | 67.09 | 65.60 | 67.09 | 4,966 | +1.81(+2.78%) |
| Jan 12, 2022 | 65.28 | 65.28 | 65.28 | 65.28 | 120 | +0.88(+1.36%) |
| Jan 11, 2022 | 63.65 | 64.40 | 63.65 | 64.40 | 520 | -1.35(-2.05%) |
| Jan 07, 2022 | 65.75 | 65.75 | 65.75 | 16 | +0.90(+1.39%) | |
| Jan 06, 2022 | 64.85 | 64.85 | 64.85 | 64.85 | 350 | +1.40(+2.21%) |
| Jan 05, 2022 | 63.45 | 63.45 | 63.45 | 63.45 | 114 | -0.20(-0.31%) |
| Jan 04, 2022 | 63.65 | 63.65 | 63.65 | 63.65 | 300 | +1.49(+2.40%) |
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.