Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lanxess Ag
(OP:
LNXSF
)
28.97
UNCHANGED
Last Price
Updated: 9:30 AM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 16, 2024
28.97
10
+0.38(+1.33%)
May 13, 2024
28.59
0
-0.16(-0.56%)
May 03, 2024
28.75
50
-0.25(-0.86%)
May 02, 2024
29.00
29.00
29.00
29.00
213
+0.88(+3.13%)
Apr 17, 2024
28.12
0
-0.48(-1.68%)
Apr 15, 2024
28.60
0
-0.70(-2.39%)
Apr 03, 2024
29.30
20
+0.98(+3.46%)
Apr 02, 2024
28.32
28.32
28.32
28.32
100
+1.02(+3.72%)
Mar 27, 2024
27.30
23
-0.20(-0.71%)
Mar 21, 2024
27.50
0
+0.00(+0.00%)
Mar 20, 2024
27.00
27.50
27.00
27.50
320
+0.10(+0.36%)
Mar 19, 2024
27.40
27.40
27.40
27.40
700
+0.10(+0.37%)
Mar 18, 2024
27.30
27.30
27.30
27.30
144
+1.24(+4.76%)
Mar 15, 2024
26.10
26.13
26.06
26.06
800
-0.47(-1.77%)
Mar 14, 2024
26.30
26.53
26.23
26.53
991
+0.00(+0.00%)
Mar 07, 2024
26.53
0
+1.72(+6.93%)
Mar 04, 2024
24.81
0
-0.35(-1.39%)
Feb 29, 2024
25.16
0
-0.29(-1.14%)
Feb 28, 2024
25.45
25.45
25.45
25.45
2,875
-0.27(-1.05%)
Feb 27, 2024
25.72
25.72
25.33
25.72
500
-0.38(-1.46%)
Feb 26, 2024
26.15
26.15
26.10
26.10
2,000
+0.01(+0.04%)
Feb 23, 2024
26.09
26.09
26.09
26.09
400
+0.02(+0.08%)
Feb 20, 2024
26.07
10
-0.53(-1.99%)
Feb 15, 2024
26.60
0
+0.38(+1.45%)
Feb 14, 2024
26.22
26.22
26.22
26.22
100
-0.72(-2.67%)
Feb 12, 2024
26.94
20
+0.20(+0.75%)
Feb 05, 2024
26.74
0
-1.23(-4.40%)
Jan 30, 2024
27.97
0
-0.28(-0.99%)
Jan 29, 2024
28.25
28.25
28.25
28.25
100
-0.16(-0.56%)
Jan 23, 2024
28.41
60
+1.23(+4.52%)
Jan 19, 2024
27.18
0
-3.82(-12.32%)
Dec 28, 2023
31.00
0
-0.70(-2.22%)
Dec 27, 2023
31.26
31.70
31.26
31.70
734
+0.69(+2.22%)
Dec 21, 2023
31.02
0
+0.32(+1.03%)
Dec 20, 2023
30.54
30.70
30.54
30.70
915
+0.16(+0.52%)
Dec 19, 2023
30.54
30.54
30.54
30.54
100
+0.01(+0.03%)
Dec 15, 2023
30.53
450
+2.54(+9.07%)
Dec 11, 2023
27.99
150
+0.20(+0.74%)
Dec 07, 2023
27.79
0
+0.33(+1.20%)
Dec 06, 2023
27.25
27.45
27.25
27.45
600
+1.22(+4.67%)
Dec 05, 2023
26.30
26.46
26.23
26.23
3,050
+1.93(+7.94%)
Nov 28, 2023
24.30
50
-0.70(-2.80%)
Nov 24, 2023
25.00
0
-0.20(-0.79%)
Nov 08, 2023
25.20
42
+3.73(+17.37%)
Oct 27, 2023
21.47
0
-0.03(-0.14%)
Oct 26, 2023
21.50
21.50
21.50
21.50
1,524
-0.41(-1.87%)
Oct 24, 2023
21.91
84
+0.21(+0.97%)
Oct 23, 2023
21.70
21.70
21.55
21.70
1,045
-0.39(-1.74%)
Oct 18, 2023
22.09
0
-0.56(-2.49%)
Oct 17, 2023
22.65
22.65
22.65
22.65
670
-0.23(-1.01%)
Oct 16, 2023
22.87
22.88
22.87
22.88
1,300
-0.39(-1.68%)
Oct 12, 2023
23.27
20
+0.17(+0.74%)
Oct 06, 2023
23.10
0
-0.10(-0.43%)
Oct 05, 2023
22.94
23.49
22.94
23.20
1,211
-0.60(-2.52%)
Oct 04, 2023
23.45
23.80
23.45
23.80
2,516
-0.17(-0.71%)
Oct 03, 2023
23.88
23.97
23.88
23.97
650
-1.63(-6.37%)
Sep 29, 2023
25.60
133
+0.20(+0.79%)
Sep 27, 2023
25.40
123
-1.43(-5.33%)
Sep 22, 2023
26.83
41
-1.17(-4.18%)
Sep 18, 2023
28.00
6
+0.00(+0.00%)
Sep 14, 2023
28.00
0
+0.00(+0.00%)
Sep 12, 2023
28.00
1
-0.30(-1.06%)
Sep 11, 2023
28.30
28.30
28.30
28.30
129
-3.20(-10.16%)
Aug 31, 2023
31.50
1
-0.00(-0.02%)
Aug 30, 2023
31.10
31.50
31.10
31.50
6,956
+1.02(+3.33%)
Aug 29, 2023
29.95
30.49
29.95
30.49
2,897
+0.16(+0.53%)
Aug 28, 2023
30.33
30.33
30.33
30.33
200
+0.38(+1.27%)
Aug 24, 2023
29.95
0
-0.30(-0.99%)
Aug 21, 2023
30.25
2
-0.25(-0.82%)
Aug 18, 2023
30.50
30.50
30.50
30.50
2,650
+0.45(+1.50%)
Aug 15, 2023
30.05
4
-0.71(-2.32%)
Aug 14, 2023
30.95
30.95
30.54
30.77
971
-1.59(-4.90%)
Aug 10, 2023
32.35
3
+0.46(+1.44%)
Aug 07, 2023
31.89
84
+0.49(+1.56%)
Aug 04, 2023
31.27
31.65
31.27
31.40
3,050
+0.00(+0.00%)
Aug 03, 2023
31.38
31.90
31.38
31.40
1,657
-0.55(-1.72%)
Aug 02, 2023
31.95
32.03
31.95
31.95
2,400
-1.05(-3.18%)
Aug 01, 2023
33.00
33.00
33.00
33.00
103
-0.50(-1.49%)
Jul 28, 2023
33.50
80
+0.28(+0.84%)
Jul 26, 2023
33.22
4
+0.58(+1.78%)
Jul 24, 2023
32.64
0
-0.51(-1.54%)
Jul 19, 2023
33.15
87
-0.35(-1.04%)
Jul 13, 2023
33.50
77
+0.55(+1.67%)
Jul 12, 2023
33.08
33.08
32.95
32.95
2,500
+0.80(+2.49%)
Jul 11, 2023
32.00
32.15
32.00
32.15
4,220
+2.09(+6.95%)
Jul 06, 2023
30.06
22
+0.06(+0.20%)
Jul 05, 2023
30.25
30.28
30.00
30.00
5,064
-0.25(-0.83%)
Jun 29, 2023
30.25
36
-0.25(-0.82%)
Jun 28, 2023
30.50
30.50
30.50
30.50
1,358
+0.00(+0.00%)
Jun 26, 2023
30.50
2,500
+1.66(+5.76%)
Jun 22, 2023
28.84
205
-0.32(-1.08%)
Jun 21, 2023
29.24
29.24
29.13
29.16
803
-0.29(-1.00%)
Jun 20, 2023
29.67
29.68
29.24
29.45
8,352
-6.38(-17.81%)
Jun 15, 2023
35.83
0
-0.23(-0.64%)
Jun 14, 2023
36.06
36.06
36.06
36.06
314
+0.04(+0.10%)
Jun 13, 2023
36.02
36.02
36.02
36.02
769
+0.46(+1.31%)
Jun 12, 2023
35.65
35.65
35.55
35.56
3,565
-0.37(-1.03%)
Jun 09, 2023
35.93
35.93
35.93
35.93
100
-0.58(-1.59%)
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
.