Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

LANXESS Aktiengesellschaft (LNXSF)

28.33
+1.33
+(4.93%)
At close: 12:51:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202528.3328.3328.3328.3328.334
Apr 28, 202527.0027.0027.0027.0027.00-
Apr 25, 202527.0027.0027.0027.0027.00-
Apr 24, 202527.0027.0027.0027.0027.00-
Apr 23, 202527.0027.0027.0027.0027.00-
Apr 22, 202527.0027.0027.0027.0027.00-
Apr 21, 202527.0027.0027.0027.0027.00-
Apr 17, 202527.0027.0027.0027.0027.00-
Apr 16, 202527.0027.0027.0027.0027.00-
Apr 15, 202527.0027.0027.0027.0027.00-
Apr 14, 202527.0027.0027.0027.0027.00100
Apr 11, 202525.1525.1524.1524.1524.15300
Apr 10, 202525.6025.6025.6025.6025.60-
Apr 9, 202525.6025.6025.6025.6025.60-
Apr 8, 202525.6025.6025.6025.6025.60-
Apr 7, 202525.6025.6025.6025.6025.60100
Apr 4, 202527.0027.0027.0027.0027.00-
Apr 3, 202527.0027.0027.0027.0027.00100
Apr 2, 202530.8030.8030.8030.8030.80-
Apr 1, 202530.8030.8030.8030.8030.80-
Mar 31, 202530.8030.8030.8030.8030.80200
Mar 28, 202531.4431.4431.4431.4431.44-
Mar 27, 202531.4431.4431.4431.4431.44-
Mar 26, 202531.4431.4431.4431.4431.44-
Mar 25, 202531.4431.4431.4431.4431.44-
Mar 24, 202531.4431.4431.4431.4431.44-
Mar 21, 202531.4431.4431.4431.4431.44200
Mar 20, 202530.0130.0129.8529.8529.853,900
Mar 19, 202534.0534.0534.0534.0534.05-
Mar 18, 202534.0534.0534.0534.0534.05-
Mar 17, 202534.0534.0534.0534.0534.05-
Mar 14, 202534.0534.0534.0534.0534.05-
Mar 13, 202534.0534.0534.0534.0534.05-
Mar 12, 202534.0534.0534.0534.0534.05-
Mar 11, 202534.0534.0534.0534.0534.05200
Mar 10, 202534.4634.4633.7733.7733.77300
Mar 7, 202534.9534.9534.9534.9534.95-
Mar 6, 202536.0036.0034.9534.9534.95800
Mar 5, 202533.8034.2633.7334.2634.261,900
Mar 4, 202529.0029.0029.0029.0029.00-
Mar 3, 202529.0029.0029.0029.0029.00-
Feb 28, 202529.0029.0029.0029.0029.00-
Feb 27, 202529.0029.0029.0029.0029.00-
Feb 26, 202529.0029.0029.0029.0029.00-
Feb 25, 202529.0029.0029.0029.0029.00-
Feb 24, 202529.0029.0029.0029.0029.00-
Feb 21, 202529.0029.0029.0029.0029.00-
Feb 20, 202529.0029.0029.0029.0029.00-
Feb 19, 202529.0029.0029.0029.0029.00700
Feb 18, 202532.6032.6032.6032.6032.60-
Feb 14, 202531.4832.6031.4832.6032.60300
Feb 13, 202532.6932.6931.0031.0031.001,600
Feb 12, 202529.0029.0029.0029.0029.00-
Feb 11, 202529.0029.0029.0029.0029.00300
Feb 10, 202529.7029.7029.7029.7029.70-
Feb 7, 202530.0030.1029.7029.7029.701,400
Feb 6, 202528.0028.5028.0028.5028.50400
Feb 5, 202527.8527.8527.8527.8527.85-
Feb 4, 202527.8527.8527.8527.8527.85-
Feb 3, 202527.8527.8527.8527.8527.85-
Jan 31, 202527.8527.8527.8527.8527.85300
Jan 30, 202523.6523.6523.6523.6523.65-
Jan 29, 202523.6523.6523.6523.6523.65-
Jan 28, 202523.6523.6523.6523.6523.65-
Jan 27, 202523.6523.6523.6523.6523.65-
Jan 24, 202523.6523.6523.6523.6523.65-
Jan 23, 202523.6523.6523.6523.6523.65-
Jan 22, 202523.6523.6523.6523.6523.65-
Jan 21, 202523.6523.6523.6523.6523.65-
Jan 17, 202523.6523.6523.6523.6523.65-
Jan 16, 202523.6523.6523.6523.6523.65-
Jan 15, 202523.6523.6523.6523.6523.65-
Jan 14, 202523.6523.6523.6523.6523.651,500
Jan 13, 202523.3623.3623.3623.3623.361,500
Jan 10, 202523.9723.9723.9723.9723.97700
Jan 8, 202524.4324.4324.4324.4324.43-
Jan 7, 202524.4324.4324.4324.4324.43-
Jan 6, 202524.4324.4324.4324.4324.43-
Jan 3, 202524.4324.4324.4324.4324.43-
Jan 2, 202524.4324.4324.4324.4324.43-
Dec 31, 202424.4324.4324.4324.4324.43200
Dec 30, 202423.9023.9023.9023.9023.90500
Dec 27, 202424.1724.1724.1724.1724.17200
Dec 26, 202424.1824.1824.1824.1824.18-
Dec 24, 202424.1824.1824.1824.1824.18500
Dec 23, 202424.2224.2224.2224.2224.22-
Dec 20, 202424.2224.2224.2224.2224.22100
Dec 19, 202424.6224.6224.6224.6224.62300
Dec 18, 202427.0027.0027.0027.0027.00-
Dec 17, 202427.0027.0027.0027.0027.00-
Dec 16, 202427.0027.0027.0027.0027.00-
Dec 13, 202427.0027.0027.0027.0027.00-
Dec 12, 202427.0027.0027.0027.0027.001,100
Dec 11, 202426.4226.4226.4226.4226.42-
Dec 10, 202426.4226.4226.4226.4226.42-
Dec 9, 202426.4226.4226.4226.4226.42-
Dec 6, 202427.1727.1726.4226.4226.42300
Dec 5, 202428.5028.5028.5028.5028.50-
Dec 4, 202428.5028.5028.5028.5028.50-
Dec 3, 202428.5028.5028.5028.5028.50-
Dec 2, 202428.5028.5028.5028.5028.50-
Nov 29, 202428.5028.5028.5028.5028.50-
Nov 27, 202428.5028.5028.5028.5028.50-
Nov 26, 202428.5028.5028.5028.5028.50-
Nov 25, 202428.5028.5028.5028.5028.50-
Nov 22, 202428.5028.5028.5028.5028.50-
Nov 21, 202428.5028.5028.5028.5028.50-
Nov 20, 202428.5028.5028.5028.5028.50-
Nov 19, 202428.5028.5028.5028.5028.50-
Nov 18, 202428.5028.5028.5028.5028.50-
Nov 15, 202428.5028.5028.5028.5028.50-
Nov 14, 202428.5028.5028.5028.5028.50-
Nov 13, 202428.5028.5028.5028.5028.50-
Nov 12, 202428.5028.5028.5028.5028.50-
Nov 11, 202428.5028.5028.5028.5028.50-
Nov 8, 202428.5028.5028.5028.5028.50-
Nov 7, 202428.5028.5028.5028.5028.50-
Nov 6, 202428.5028.5028.5028.5028.50-
Nov 5, 202428.5028.5028.5028.5028.50-
Nov 4, 202428.5028.5028.5028.5028.50200
Nov 1, 202428.9028.9028.9028.9028.90200
Oct 31, 202430.6030.6030.6030.6030.60-
Oct 30, 202430.6030.6030.6030.6030.60-
Oct 29, 202430.6030.6030.6030.6030.60-
Oct 28, 202430.6030.6030.6030.6030.60-
Oct 25, 202430.6030.6030.6030.6030.60-
Oct 24, 202430.6030.6030.6030.6030.60-
Oct 23, 202430.6030.6030.6030.6030.60-
Oct 22, 202430.6030.6030.6030.6030.60-
Oct 21, 202430.6030.6030.6030.6030.60-
Oct 18, 202430.6030.6030.6030.6030.60100
Oct 17, 202430.6030.6030.6030.6030.60-
Oct 16, 202430.6030.6030.6030.6030.60-
Oct 15, 202430.6030.6030.6030.6030.60300
Oct 14, 202431.1231.1231.1231.1231.12700
Oct 11, 202431.1231.1231.1231.1231.12-
Oct 10, 202431.1231.1231.1231.1231.12-
Oct 9, 202431.1231.1231.1231.1231.12-
Oct 8, 202431.1231.1231.1231.1231.12-
Oct 7, 202431.1231.1231.1231.1231.12-
Oct 4, 202431.1231.1231.1231.1231.12100
Oct 3, 202428.0028.0028.0028.0028.00-
Oct 2, 202428.0028.0028.0028.0028.00-
Oct 1, 202428.0028.0028.0028.0028.00-
Sep 30, 202428.0028.0028.0028.0028.00-
Sep 27, 202428.0028.0028.0028.0028.00-
Sep 26, 202428.0028.0028.0028.0028.00-
Sep 25, 202428.0028.0028.0028.0028.001,500
Sep 24, 202428.0028.0028.0028.0028.00-
Sep 23, 202428.0028.0028.0028.0028.00-
Sep 20, 202428.0028.0028.0028.0028.00-
Sep 19, 202428.0028.0028.0028.0028.00-
Sep 18, 202428.0028.0028.0028.0028.00-
Sep 17, 202428.0028.0028.0028.0028.00-
Sep 16, 202428.0028.0028.0028.0028.00-
Sep 13, 202428.0028.0028.0028.0028.00900
Sep 12, 202428.0028.0028.0028.0028.00-
Sep 11, 202428.0028.0028.0028.0028.00-
Sep 10, 202428.0028.0028.0028.0028.00500
Sep 9, 202428.0028.0028.0028.0028.00100
Sep 6, 202428.0028.0028.0028.0028.00-
Sep 5, 202428.0028.0028.0028.0028.00-
Sep 4, 202428.0028.0028.0028.0028.00-
Sep 3, 202428.0028.0028.0028.0028.00-
Aug 30, 202428.0028.0028.0028.0028.00-
Aug 29, 202427.4728.0027.4728.0028.00800
Aug 28, 202425.8025.8025.8025.8025.80-
Aug 27, 202425.8025.8025.8025.8025.80-
Aug 26, 202425.8025.8025.8025.8025.80-
Aug 23, 202425.8025.8025.8025.8025.80-
Aug 22, 202425.8025.8025.8025.8025.80-
Aug 21, 202425.8025.8025.8025.8025.80-
Aug 20, 202425.8025.8025.8025.8025.80-
Aug 19, 202425.8025.8025.8025.8025.80-
Aug 16, 202425.8025.8025.8025.8025.80-
Aug 15, 202425.8025.8025.8025.8025.80-
Aug 14, 202425.8025.8025.8025.8025.80-
Aug 13, 202425.8025.8025.8025.8025.80-
Aug 12, 202425.8025.8025.8025.8025.801,000
Aug 9, 202423.7523.7523.7523.7523.75-
Aug 8, 202423.7523.7523.7523.7523.75100
Aug 7, 202423.2123.2123.2123.2123.21-
Aug 6, 202423.2123.2123.2123.2123.21-
Aug 5, 202424.5024.5023.2123.2123.21200
Aug 2, 202425.0025.0025.0025.0025.00100
Aug 1, 202424.5024.5024.5024.5024.50-
Jul 31, 202424.5024.5024.5024.5024.50-
Jul 30, 202425.4725.4724.5024.5024.50300
Jul 29, 202427.0027.0027.0027.0027.00-
Jul 26, 202427.0027.0027.0027.0027.00-
Jul 25, 202427.0027.0027.0027.0027.00-
Jul 24, 202427.0027.0027.0027.0027.00-
Jul 23, 202427.0027.0027.0027.0027.00600
Jul 22, 202427.8927.8927.8927.8927.89-
Jul 19, 202427.8927.8927.8927.8927.89-
Jul 18, 202427.8927.8927.8927.8927.89100
Jul 17, 202427.8927.8927.8927.8927.89200
Jul 16, 202426.8526.8526.8526.8526.851,000
Jul 15, 202426.8526.8526.8526.8526.85-
Jul 12, 202426.8526.8526.8526.8526.85-
Jul 11, 202426.8526.8526.8526.8526.85-
Jul 10, 202426.8526.8526.8526.8526.85-
Jul 9, 202426.8526.8526.8526.8526.85-
Jul 8, 202426.8526.8526.8526.8526.85-
Jul 5, 202426.8526.8526.8526.8526.85-
Jul 3, 202426.8526.8526.8526.8526.85-
Jul 2, 202426.8526.8526.8526.8526.85-
Jul 1, 202426.8526.8526.8526.8526.85-
Jun 28, 202426.8526.8526.8526.8526.85-
Jun 27, 202426.8526.8526.8526.8526.85-
Jun 26, 202426.8526.8526.8526.8526.85-
Jun 25, 202426.8526.8526.8526.8526.85-
Jun 24, 202426.8526.8526.8526.8526.85-
Jun 21, 202426.8526.8526.8526.8526.85-
Jun 20, 202426.8526.8526.8526.8526.85-
Jun 18, 202426.8526.8526.8526.8526.85-
Jun 17, 202426.8526.8526.8526.8526.85-
Jun 14, 202426.8526.8526.8526.8526.85-
Jun 13, 202426.8526.8526.8526.8526.85-
Jun 12, 202426.8526.8526.8526.8526.85-
Jun 11, 202426.8526.8526.8526.8526.85-
Jun 10, 202426.8526.8526.8526.8526.85-
Jun 7, 202426.8526.8526.8526.8526.85-
Jun 6, 202426.8526.8526.8526.8526.85-
Jun 5, 202426.8526.8526.8526.8526.85-
Jun 4, 202426.8526.8526.8526.8526.85-
Jun 3, 202426.8526.8526.8526.8526.85-
May 31, 202426.8526.8526.8526.8526.85-
May 30, 202426.8526.8526.8526.8526.85900
May 29, 202426.8526.8526.8526.8526.85-
May 28, 2024 0.109 Dividend
May 28, 202426.8526.8526.8526.8526.85-
May 24, 202426.8526.8526.8526.8526.74-
May 23, 202426.8526.8526.8526.8526.74100
May 22, 202428.9728.9728.9728.9728.85-
May 21, 202428.9728.9728.9728.9728.85-
May 20, 202428.9728.9728.9728.9728.85-
May 17, 202428.9728.9728.9728.9728.85-
May 16, 202428.9728.9728.9728.9728.851,600
May 15, 202428.5928.5928.5928.5928.47-
May 14, 202428.5928.5928.5928.5928.47-
May 13, 202428.5928.5928.5928.5928.47300
May 10, 202428.7528.7528.7528.7528.63-
May 9, 202428.7528.7528.7528.7528.63-
May 8, 202428.7528.7528.7528.7528.63-
May 7, 202428.7528.7528.7528.7528.63-
May 6, 202428.7528.7528.7528.7528.63-
May 3, 202428.7528.7528.7528.7528.63100
May 2, 202429.0029.0029.0029.0028.88200
May 1, 202428.1228.1228.1228.1228.01-
Apr 30, 202428.1228.1228.1228.1228.01-