Lanxess Ag (OP: LNXSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2018 | 76.30 | 76.30 | 76.30 | 0 | +0.36(+0.47%) | |
| Apr 16, 2018 | 75.94 | 75.94 | 75.94 | 0 | -0.81(-1.06%) | |
| Apr 13, 2018 | 76.75 | 76.75 | 76.75 | 76.75 | 455 | +0.70(+0.92%) |
| Apr 12, 2018 | 76.05 | 76.05 | 76.05 | 76.05 | 125 | +1.75(+2.36%) |
| Apr 04, 2018 | 74.30 | 74.30 | 74.30 | 0 | -2.83(-3.67%) | |
| Mar 27, 2018 | 77.13 | 77.13 | 77.13 | 0 | -0.17(-0.22%) | |
| Mar 26, 2018 | 77.30 | 77.30 | 77.30 | 77.30 | 100 | +1.55(+2.05%) |
| Mar 23, 2018 | 75.75 | 75.75 | 75.75 | 75.75 | 229 | -1.35(-1.75%) |
| Mar 22, 2018 | 77.93 | 77.93 | 77.10 | 77.10 | 411 | -2.98(-3.72%) |
| Mar 21, 2018 | 80.12 | 80.12 | 80.08 | 80.08 | 300 | +1.42(+1.81%) |
| Mar 19, 2018 | 78.66 | 78.66 | 78.66 | 0 | -0.57(-0.72%) | |
| Mar 16, 2018 | 79.23 | 79.23 | 79.23 | 79.23 | 1,000 | -0.38(-0.48%) |
| Mar 15, 2018 | 79.61 | 79.61 | 79.61 | 79.61 | 125 | -5.00(-5.91%) |
| Mar 13, 2018 | 84.61 | 84.61 | 84.61 | 50 | -0.33(-0.39%) | |
| Mar 07, 2018 | 84.94 | 84.94 | 84.94 | 0 | +2.67(+3.25%) | |
| Mar 06, 2018 | 82.27 | 82.27 | 82.27 | 82.27 | 232 | +0.67(+0.82%) |
| Mar 01, 2018 | 81.60 | 81.60 | 81.60 | 68 | -4.06(-4.74%) | |
| Feb 27, 2018 | 85.66 | 85.66 | 85.66 | 0 | +1.56(+1.85%) | |
| Feb 26, 2018 | 84.10 | 84.10 | 84.10 | 84.10 | 100 | +0.75(+0.90%) |
| Feb 23, 2018 | 83.35 | 83.35 | 83.35 | 83.35 | 250 | -0.74(-0.89%) |
| Feb 22, 2018 | 84.09 | 84.09 | 84.09 | 84.09 | 120 | +1.09(+1.32%) |
| Feb 16, 2018 | 83.00 | 83.00 | 83.00 | 14 | +2.27(+2.81%) | |
| Feb 09, 2018 | 80.73 | 80.73 | 80.73 | 0 | -1.63(-1.97%) | |
| Feb 08, 2018 | 82.36 | 82.36 | 82.36 | 82.36 | 205 | -1.53(-1.83%) |
| Feb 07, 2018 | 83.00 | 83.00 | 83.89 | 0 | +0.89(+1.07%) | |
| Feb 06, 2018 | 83.00 | 83.00 | 83.00 | 0 | -1.10(-1.31%) | |
| Feb 05, 2018 | 84.10 | 84.10 | 84.10 | 84.10 | 162 | -4.40(-4.97%) |
| Jan 29, 2018 | 88.50 | 88.50 | 88.50 | 5 | -0.85(-0.95%) | |
| Jan 24, 2018 | 89.35 | 89.35 | 89.35 | 0 | -1.10(-1.22%) | |
| Jan 22, 2018 | 90.45 | 90.45 | 90.45 | 9 | +3.75(+4.33%) | |
| Jan 17, 2018 | 86.70 | 86.70 | 86.70 | 0 | +2.70(+3.21%) | |
| Jan 12, 2018 | 84.00 | 84.00 | 84.00 | 110 | +0.45(+0.54%) | |
| Jan 08, 2018 | 83.55 | 83.55 | 83.55 | 106 | +1.46(+1.78%) | |
| Jan 05, 2018 | 82.09 | 82.09 | 82.09 | 82.09 | 1,232 | +0.29(+0.35%) |
| Jan 03, 2018 | 81.80 | 81.80 | 81.80 | 0 | +4.35(+5.62%) | |
| 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%) | |
| Oct 16, 2017 | 78.30 | 78.30 | 78.16 | 78.16 | 550 | -1.14(-1.44%) |
| Sep 29, 2017 | 79.30 | 79.30 | 79.30 | 0 | +2.10(+2.72%) | |
| Sep 27, 2017 | 77.20 | 77.20 | 77.20 | 0 | -1.39(-1.77%) | |
| Sep 22, 2017 | 78.59 | 78.59 | 78.59 | 0 | -0.01(-0.01%) | |
| Sep 21, 2017 | 78.60 | 78.60 | 78.60 | 78.60 | 205 | -0.40(-0.51%) |
| Sep 19, 2017 | 79.00 | 79.00 | 79.00 | 0 | +3.70(+4.91%) | |
| Sep 07, 2017 | 75.30 | 75.30 | 75.30 | 0 | +1.75(+2.38%) | |
| Sep 05, 2017 | 73.55 | 73.55 | 73.55 | 0 | -3.98(-5.13%) | |
| Aug 28, 2017 | 77.53 | 77.53 | 77.53 | 0 | +1.43(+1.87%) | |
| Aug 24, 2017 | 76.10 | 76.10 | 76.10 | 0 | +1.70(+2.28%) | |
| Aug 16, 2017 | 74.40 | 74.40 | 74.40 | 0 | +1.55(+2.13%) | |
| Aug 15, 2017 | 72.85 | 72.85 | 72.85 | 72.85 | 255 | -2.31(-3.07%) |
| Aug 10, 2017 | 75.16 | 75.16 | 75.16 | 0 | -4.39(-5.52%) | |
| Aug 04, 2017 | 79.55 | 79.55 | 79.55 | 0 | +1.10(+1.40%) | |
| Aug 02, 2017 | 78.45 | 78.45 | 78.45 | 5,150 | +2.04(+2.67%) | |
| Jul 21, 2017 | 76.41 | 76.41 | 76.41 | 70 | -1.79(-2.29%) | |
| Jul 18, 2017 | 78.20 | 78.20 | 78.20 | 25 | +0.08(+0.10%) | |
| Jul 12, 2017 | 78.12 | 78.12 | 78.12 | 0 | +1.47(+1.92%) | |
| Jul 11, 2017 | 76.65 | 76.65 | 76.65 | 76.65 | 200 | +1.05(+1.39%) |
| Jul 03, 2017 | 75.60 | 75.60 | 75.60 | 75.60 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 75.60 | 75.60 | 75.60 | 0 | +0.15(+0.20%) | |
| Jun 28, 2017 | 75.26 | 75.45 | 75.26 | 75.45 | 600 | -0.12(-0.16%) |
| Jun 27, 2017 | 75.57 | 75.57 | 75.57 | 75.57 | 163 | -0.22(-0.29%) |
| Jun 26, 2017 | 76.00 | 76.21 | 75.62 | 75.79 | 1,971 | +1.54(+2.08%) |
| Jun 22, 2017 | 74.25 | 74.25 | 74.25 | 540 | -0.90(-1.20%) | |
| Jun 16, 2017 | 75.15 | 75.15 | 75.15 | 0 | +0.19(+0.25%) | |
| Jun 15, 2017 | 74.96 | 74.96 | 74.96 | 74.96 | 329 | -3.43(-4.37%) |
| Jun 12, 2017 | 78.39 | 78.39 | 78.39 | 0 | -0.68(-0.86%) | |
| Jun 09, 2017 | 78.12 | 79.15 | 78.12 | 79.07 | 1,122 | +2.48(+3.24%) |
| Jun 08, 2017 | 76.59 | 76.59 | 76.59 | 76.59 | 257 | +0.08(+0.10%) |
| Jun 07, 2017 | 76.58 | 76.58 | 76.20 | 76.51 | 4,925 | +0.51(+0.67%) |
| Jun 06, 2017 | 76.25 | 76.25 | 76.00 | 76.00 | 515 | -1.20(-1.55%) |
| Jun 05, 2017 | 76.20 | 77.20 | 76.20 | 77.20 | 1,301 | +1.71(+2.27%) |
| May 31, 2017 | 75.49 | 75.49 | 75.49 | 164 | -0.62(-0.81%) | |
| May 30, 2017 | 77.08 | 77.09 | 75.91 | 76.11 | 5,250 | +5.66(+8.03%) |
| May 26, 2017 | 70.45 | 70.45 | 70.45 | 70.45 | 300 | -2.65(-3.63%) |
| May 22, 2017 | 73.10 | 73.10 | 73.10 | 0 | -0.88(-1.19%) | |
| May 16, 2017 | 73.98 | 73.98 | 73.98 | 3,045 | -0.02(-0.03%) | |
| May 15, 2017 | 74.00 | 74.00 | 74.00 | 74.00 | 6,865 | +2.30(+3.21%) |
| May 12, 2017 | 70.41 | 71.70 | 70.41 | 71.70 | 275 | -1.60(-2.18%) |
| May 04, 2017 | 73.30 | 73.30 | 73.30 | 490 | +2.10(+2.95%) |
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.