Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

LANXESS Aktiengesellschaft (LX9B.F)

Compare
4.4400
-0.4800
(-9.76%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20254.86004.86004.44004.44004.4400-
Apr 3, 20255.05005.10004.92004.92004.9200-
Apr 2, 20255.35005.35005.25005.25005.2500-
Apr 1, 20255.35005.45005.35005.40005.4000-
Mar 31, 20255.50005.50005.40005.40005.4000-
Mar 28, 20255.65005.80005.60005.60005.6000-
Mar 27, 20255.65005.85005.65005.75005.7500-
Mar 26, 20255.85005.85005.75005.85005.8500-
Mar 25, 20255.80005.85005.80005.85005.8500-
Mar 24, 20255.75005.95005.75005.90005.9000-
Mar 21, 20255.60005.65005.55005.65005.6500-
Mar 20, 20255.75005.75005.50005.65005.6500-
Mar 19, 20256.05006.15006.00006.00006.0000-
Mar 18, 20256.10006.15006.10006.10006.1000-
Mar 17, 20256.15006.20006.00006.15006.1500-
Mar 14, 20256.00006.25005.80006.25006.2500-
Mar 13, 20256.00006.00005.85005.85005.8500-
Mar 12, 20256.00006.10006.00006.00006.0000-
Mar 11, 20256.10006.25006.10006.10006.1000-
Mar 10, 20256.25006.30006.10006.10006.1000-
Mar 7, 20256.25006.30006.25006.25006.2500-
Mar 6, 20256.15006.55006.15006.45006.4500-
Mar 5, 20255.45006.10005.45006.10006.1000-
Mar 4, 20255.50005.50005.45005.45005.4500-
Mar 3, 20255.55005.75005.55005.75005.7500-
Feb 28, 20255.50005.55005.45005.55005.5500-
Feb 27, 20255.85005.85005.65005.65005.6500-
Feb 26, 20255.70005.80005.70005.80005.8000-
Feb 25, 20255.70006.05005.70005.70005.700010
Feb 24, 20255.65005.70005.65005.70005.7000-
Feb 21, 20255.45005.60005.45005.60005.6000-
Feb 20, 20255.40005.60005.40005.60005.6000-
Feb 19, 20255.70005.90005.50005.50005.5000-
Feb 18, 20255.80005.90005.80005.90005.9000-
Feb 17, 20255.75005.85005.75005.85005.8500-
Feb 14, 20255.70005.80005.65005.80005.8000-
Feb 13, 20255.65005.90005.65005.90005.9000-
Feb 12, 20255.30005.50005.30005.50005.5000-
Feb 11, 20255.30005.30005.20005.20005.2000-
Feb 10, 20255.30005.40005.30005.40005.4000-
Feb 7, 20255.35005.60005.35005.50005.5000-
Feb 6, 20255.05005.30005.05005.30005.3000-
Feb 5, 20255.05005.05005.00005.00005.0000-
Feb 4, 20254.96005.10004.96005.10005.1000-
Feb 3, 20254.84004.90004.84004.90004.9000-
Jan 31, 20255.10005.10005.05005.10005.1000-
Jan 30, 20254.86005.10004.86005.10005.1000-
Jan 29, 20254.88004.94004.84004.94004.9400-
Jan 28, 20254.84004.92004.84004.92004.9200-
Jan 27, 20254.80004.88004.80004.88004.8800-
Jan 24, 20254.78005.05004.78004.92004.9200-
Jan 23, 20254.82004.84004.82004.84004.8400-
Jan 22, 20254.98004.98004.76004.76004.7600-
Jan 21, 20254.88004.94004.88004.94004.9400-
Jan 20, 20254.70005.00004.66005.00005.0000-
Jan 17, 20254.60004.74004.60004.66004.6600-
Jan 16, 20254.54004.62004.54004.62004.6200-
Jan 15, 20254.42004.54004.42004.54004.5400-
Jan 14, 20254.34004.42004.34004.40004.4000-
Jan 13, 20254.30004.32004.30004.30004.3000-
Jan 10, 20254.44004.44004.38004.38004.3800-
Jan 9, 20254.48004.50004.48004.50004.5000-
Jan 8, 20254.62004.64004.52004.52004.5200-
Jan 7, 20254.64004.82004.64004.72004.7200-
Jan 6, 20254.48004.64004.48004.64004.6400-
Jan 3, 20254.52004.52004.50004.50004.5000-
Jan 2, 20254.52004.58004.52004.52004.5200-
Dec 30, 20244.48004.50004.48004.50004.5000-
Dec 27, 20244.46004.54004.46004.50004.5000-
Dec 23, 20244.46004.50004.44004.44004.4400-
Dec 20, 20244.44004.48004.44004.48004.4800-
Dec 19, 20244.50004.54004.50004.54004.5400-
Dec 18, 20244.60004.60004.56004.56004.5600-
Dec 17, 20244.62004.66004.62004.66004.6600-
Dec 16, 20244.86004.86004.70004.70004.7000-
Dec 13, 20245.05005.05005.00005.00005.0000-
Dec 12, 20245.05005.10005.05005.05005.0500-
Dec 11, 20245.05005.10005.05005.10005.1000-
Dec 10, 20245.05005.15005.05005.15005.1500-
Dec 9, 20244.96005.10004.96005.10005.1000-
Dec 6, 20244.84004.92004.84004.92004.9200-
Dec 5, 20244.92004.92004.90004.90004.9000-
Dec 4, 20245.05005.10004.96004.96004.9600-
Dec 3, 20244.92005.05004.92005.05005.0500-
Dec 2, 20244.52004.92004.52004.92004.9200-
Nov 29, 20244.54004.56004.54004.54004.5400-
Nov 28, 20244.58004.62004.56004.56004.5600-
Nov 27, 20244.46004.56004.46004.56004.5600-
Nov 26, 20244.48004.52004.48004.52004.5200-
Nov 25, 20244.48004.52004.48004.50004.5000-
Nov 22, 20244.50004.52004.42004.42004.4200-
Nov 21, 20244.48004.50004.48004.50004.5000-
Nov 20, 20244.52004.52004.46004.46004.4600-
Nov 19, 20244.58004.58004.46004.46004.4600-
Nov 18, 20244.56004.66004.56004.60004.6000-
Nov 15, 20244.40004.56004.40004.56004.5600-
Nov 14, 20244.34004.38004.32004.38004.3800-
Nov 13, 20244.34004.40004.34004.40004.4000-
Nov 12, 20244.50004.50004.44004.46004.4600-
Nov 11, 20244.52004.58004.52004.58004.5800-
Nov 8, 20244.64004.64004.50004.50004.5000-
Nov 7, 20245.15005.15004.70004.74004.7400-
Nov 6, 20244.98005.15004.96004.96004.9600-
Nov 5, 20245.10005.10005.05005.05005.0500-
Nov 4, 20245.10005.15005.10005.15005.1500-
Nov 1, 20245.15005.15005.15005.15005.1500-
Oct 31, 20245.15005.20005.15005.15005.1500-
Oct 30, 20245.35005.35005.25005.25005.2500-
Oct 29, 20245.50005.50005.35005.35005.3500-
Oct 28, 20245.45005.45005.45005.45005.4500-
Oct 25, 20245.40005.40005.40005.40005.4000-
Oct 24, 20245.50005.55005.50005.55005.5500-
Oct 23, 20245.45005.50005.45005.45005.4500-
Oct 22, 20245.50005.95005.50005.95005.9500100
Oct 21, 20245.70005.70005.60005.60005.6000-
Oct 18, 20245.55005.65005.55005.60005.6000-
Oct 17, 20245.60005.65005.55005.65005.6500-
Oct 16, 20245.50005.60005.50005.60005.6000-
Oct 15, 20245.45005.45005.45005.45005.4500-
Oct 14, 20245.40005.45005.40005.40005.4000-
Oct 11, 20245.35005.45005.35005.45005.4500-
Oct 10, 20245.60005.60005.60005.60005.6000-
Oct 9, 20245.50005.60005.50005.60005.6000-
Oct 8, 20245.50005.50005.45005.50005.5000-
Oct 7, 20245.60005.60005.55005.55005.5500-
Oct 4, 20245.45005.65005.45005.60005.6000-
Oct 3, 20245.60005.60005.45005.55005.5500-
Oct 2, 20245.40005.50005.40005.50005.5000-
Oct 1, 20245.50005.50005.45005.50005.5000-
Sep 30, 20245.55005.65005.50005.50005.5000-
Sep 27, 20245.35005.70005.35005.70005.7000-
Sep 26, 20245.20005.30005.20005.30005.3000-
Sep 25, 20245.20005.20005.20005.20005.2000-
Sep 24, 20245.15005.25005.15005.20005.2000-
Sep 23, 20245.15005.55005.15005.55005.5500100
Sep 20, 20245.20005.25005.20005.20005.2000-
Sep 19, 20245.10005.25005.10005.25005.2500-
Sep 18, 20244.96005.05004.96005.05005.0500-
Sep 17, 20244.86005.05004.86005.05005.0500100
Sep 16, 20244.86004.86004.82004.82004.8200-
Sep 13, 20244.72004.86004.72004.86004.86001,000
Sep 12, 20244.72004.78004.70004.70004.7000-
Sep 11, 20244.66004.76004.66004.76004.7600-
Sep 10, 20244.68004.72004.68004.68004.6800-
Sep 9, 20244.68004.70004.68004.70004.7000-
Sep 6, 20244.80004.80004.72004.74004.7400-
Sep 5, 20244.82004.90004.80004.90004.9000-
Sep 4, 20244.58004.70004.58004.70004.7000-
Sep 3, 20244.80004.80004.68004.68004.6800-
Sep 2, 20244.88004.88004.82004.88004.8800-
Aug 30, 20244.86004.92004.86004.88004.8800-
Aug 29, 20244.84004.86004.84004.86004.8600-
Aug 28, 20244.84004.84004.80004.84004.8400-
Aug 27, 20244.90004.96004.86004.86004.8600-
Aug 26, 20244.84004.90004.84004.90004.9000-
Aug 23, 20244.74004.82004.74004.80004.8000-
Aug 22, 20244.74004.82004.74004.82004.8200-
Aug 21, 20244.62004.74004.62004.74004.7400-
Aug 20, 20244.68004.72004.66004.66004.6600-
Aug 19, 20244.60004.66004.60004.66004.6600-
Aug 16, 20244.48004.58004.48004.58004.5800-
Aug 15, 20244.38004.46004.38004.46004.4600-
Aug 14, 20244.32004.40004.30004.40004.4000-
Aug 13, 20244.34004.40004.32004.32004.3200-
Aug 12, 20244.42004.42004.32004.32004.3200-
Aug 9, 20244.32004.44004.32004.44004.4400-
Aug 8, 20244.08004.18004.08004.18004.1800-
Aug 7, 20244.14004.22004.14004.22004.2200-
Aug 6, 20244.32004.32004.16004.16004.1600-
Aug 5, 20244.26004.30004.22004.22004.2200-
Aug 2, 20244.48004.50004.44004.44004.4400-
Aug 1, 20244.60004.62004.58004.58004.5800-
Jul 31, 20244.68004.72004.66004.66004.6600-
Jul 30, 20244.78004.80004.68004.68004.6800-
Jul 29, 20244.76004.76004.72004.74004.7400-
Jul 26, 20244.84004.84004.76004.76004.7600-
Jul 25, 20244.82004.86004.80004.80004.8000-
Jul 24, 20244.82004.92004.82004.84004.8400-
Jul 23, 20244.86004.88004.86004.88004.8800-
Jul 22, 20244.84004.94004.84004.88004.8800-
Jul 19, 20244.96004.98004.88004.88004.8800-
Jul 18, 20244.96005.05004.88004.88004.8800-
Jul 17, 20244.28005.40004.28005.40005.400050
Jul 16, 20244.30004.32004.26004.26004.2600-
Jul 15, 20244.38004.38004.34004.34004.3400-
Jul 12, 20244.36004.42004.36004.42004.4200-
Jul 11, 20244.32004.32004.32004.32004.3200-
Jul 10, 20244.40004.40004.34004.36004.3600-
Jul 9, 20244.48004.50004.40004.40004.4000-
Jul 8, 20244.54004.56004.52004.52004.5200-
Jul 5, 20244.52004.62004.52004.62004.6200-
Jul 4, 20244.52004.52004.48004.52004.5200-
Jul 3, 20244.52004.60004.52004.60004.6000-
Jul 2, 20244.40004.56004.40004.56004.5600-
Jul 1, 20244.46004.50004.32004.50004.5000-
Jun 28, 20244.38004.42004.38004.42004.4200-
Jun 27, 20244.34004.38004.34004.38004.3800-
Jun 26, 20244.42004.44004.32004.32004.3200-
Jun 25, 20244.26004.36004.26004.36004.3600-
Jun 24, 20244.18004.30004.18004.30004.3000-
Jun 21, 20244.28004.28004.20004.20004.2000-
Jun 20, 20244.20004.30004.20004.28004.2800-
Jun 19, 20244.24004.24004.20004.20004.2000-
Jun 18, 20244.18004.22004.16004.22004.2200-
Jun 17, 20244.18004.18004.16004.18004.1800-
Jun 14, 20244.26004.26004.14004.14004.1400-
Jun 13, 20244.28004.30004.28004.30004.3000-
Jun 12, 20244.36004.40004.34004.40004.4000-
Jun 11, 20244.40004.40004.34004.34004.3400-
Jun 10, 20244.44004.44004.40004.40004.4000-
Jun 7, 20244.56004.56004.46004.46004.4600-
Jun 6, 20244.60004.60004.54004.54004.5400-
Jun 5, 20244.66004.66004.60004.60004.6000-
Jun 4, 20244.72004.74004.60004.60004.6000-
Jun 3, 20244.74004.82004.74004.78004.7800-
May 31, 20244.78004.78004.76004.76004.7600-
May 30, 20244.78004.80004.78004.78004.7800-
May 29, 20244.88004.88004.82004.82004.8200-
May 28, 2024 0.0197 Dividend
May 28, 20244.90004.98004.90004.98004.9800-
May 27, 20244.88004.90004.88004.90004.8783-
May 24, 20244.78004.84004.78004.84004.8186-
May 23, 20244.82004.84004.82004.84004.8186-
May 22, 20244.88004.88004.82004.82004.7987-
May 21, 20244.96004.98004.86004.86004.8385-
May 20, 20245.00005.10005.00005.10005.0775-
May 17, 20244.98005.05004.98005.05005.0277-
May 16, 20245.20005.25005.20005.25005.2268-
May 15, 20245.25005.35005.25005.30005.2766-
May 14, 20245.30005.35005.30005.30005.2766-
May 13, 20245.20005.25005.20005.25005.2268-
May 10, 20245.40005.40005.20005.20005.1770-
May 9, 20245.45005.45005.40005.40005.3761-
May 8, 20245.65005.65005.25005.25005.2268-
May 7, 20245.30005.45005.30005.45005.4259-
May 6, 20245.20005.30005.20005.30005.2766-
May 3, 20245.20005.20005.15005.15005.1272-
May 2, 20245.05005.20005.05005.20005.1770-
Apr 30, 20245.05005.15005.05005.15005.1272-
Apr 29, 20244.92005.00004.92004.98004.9580-
Apr 26, 20244.98004.98004.94004.94004.9182-
Apr 25, 20244.96005.00004.96004.98004.9580-
Apr 24, 20245.20005.20005.10005.10005.0775-
Apr 23, 20245.10005.15005.10005.15005.1272-
Apr 22, 20245.00005.05005.00005.05005.0277-
Apr 19, 20244.98005.00004.96005.00004.9779-
Apr 18, 20245.00005.10005.00005.05005.0277-
Apr 17, 20244.94005.10004.94005.10005.0775-
Apr 16, 20245.05005.10004.98005.10005.0775-
Apr 15, 20245.15005.30005.15005.25005.2268-
Apr 12, 20245.05005.15005.05005.05005.0277-
Apr 11, 20245.15005.15005.10005.10005.0775-
Apr 10, 20245.25005.30005.15005.15005.1272-
Apr 9, 20245.30005.30005.20005.30005.2766-
Apr 8, 20245.40005.40005.35005.35005.3264-
Apr 5, 20245.30005.40005.30005.40005.3761-
Apr 4, 20245.35005.45005.35005.45005.4259-

Related Tickers

BNR.VI Brenntag SE
55.52
-4.11%
 
ACT.BE AlzChem Group AG
92.00
-8.91%
 
EVK.HA Evonik Industries AG
19.21
-2.02%
 
ALZCF AlzChem Group AG
110.45
+88.48%
 
EVK.F Evonik Industries AG
18.59
-3.98%
 
ACT.DE AlzChem Group AG
94.00
-6.00%
 
SIKA.SW Sika AG
196.00
-3.73%