Lanxess Ag (OP: LNXSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.