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

Dusseldorf - Delayed Quote EUR

Lanxess AG (LXS.DU)

25.56
+0.28
+(1.11%)
At close: April 25 at 7:32:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.4625.5825.4625.5625.56-
Apr 24, 202524.6225.2824.5825.2825.28-
Apr 23, 202524.7625.4224.7024.7024.70-
Apr 22, 202523.5224.0423.5224.0424.04-
Apr 17, 202523.7223.9623.6023.8223.82-
Apr 16, 202523.5223.6023.2023.6023.605
Apr 15, 202523.8424.2823.8423.8823.88-
Apr 14, 202523.2423.8423.2423.6623.66-
Apr 11, 202522.5422.7222.1822.7222.7250
Apr 10, 202524.1825.0622.5022.5022.50-
Apr 9, 202521.6422.5421.6422.5422.54-
Apr 8, 202522.8222.8821.8621.8621.86-
Apr 7, 202522.4022.5420.4522.0922.0990
Apr 4, 202525.0125.0122.6922.6922.69-
Apr 3, 202525.9326.4325.1825.1825.18-
Apr 2, 202527.5627.5626.9926.9926.99-
Apr 1, 202527.8128.0327.5727.6227.62-
Mar 31, 202528.5128.5127.6627.6627.664
Mar 28, 202529.3629.7028.8628.8628.86-
Mar 27, 202529.8629.9229.3629.3629.362
Mar 26, 202530.0630.5129.4430.0030.00700
Mar 25, 202529.9230.2229.9229.9929.99-
Mar 24, 202529.7830.5529.7829.9429.9415
Mar 21, 202529.0129.8228.1629.8229.8271
Mar 20, 202530.1130.1128.3829.0529.0528
Mar 19, 202531.2631.3830.8130.8130.81-
Mar 18, 202531.3631.8531.3631.4731.47100
Mar 17, 202531.6631.9631.3431.6931.692
Mar 14, 202530.7332.0730.7331.7031.70-
Mar 13, 202530.7630.8930.1930.5730.5716
Mar 12, 202531.0731.4230.8730.8730.87100
Mar 11, 202531.5632.3331.0931.0931.09-
Mar 10, 202531.9832.0031.3431.3431.34-
Mar 7, 202532.2132.2131.9231.9231.92-
Mar 6, 202531.7233.5631.7232.5732.57-
Mar 5, 202528.2932.0728.2931.2631.26-
Mar 4, 202528.4628.4627.6727.7727.7725
Mar 3, 202528.6029.2628.3929.0329.03-
Feb 28, 202528.8528.8528.3028.3028.30325
Feb 27, 202530.0630.0629.0829.0829.0810
Feb 26, 202529.3730.0929.3730.0730.07-
Feb 25, 202529.5129.6629.1129.1129.11-
Feb 24, 202528.8729.7228.8729.4729.47-
Feb 21, 202528.1029.0328.1028.4628.46-
Feb 20, 202528.1229.0828.1228.3128.31181
Feb 19, 202530.2930.2928.4128.4128.41300
Feb 18, 202529.9730.4829.9630.3130.31700
Feb 17, 202529.6330.3329.6329.8229.82200
Feb 14, 202529.5330.3829.5329.8829.88-
Feb 13, 202529.0530.5029.0529.7029.70-
Feb 12, 202527.7628.9227.7628.9228.92-
Feb 11, 202527.4128.0227.4127.9727.97-
Feb 10, 202527.4528.1627.4327.4327.43-
Feb 7, 202527.6528.7727.4527.4527.45280
Feb 6, 202526.0327.5326.0327.5327.53-
Feb 5, 202526.0626.0625.5425.8425.84-
Feb 4, 202525.7626.3125.7026.1126.117
Feb 3, 202525.3625.8725.1025.7825.7810
Jan 31, 202526.3626.5125.9925.9925.99-
Jan 30, 202525.3726.4625.3726.2926.29-
Jan 29, 202525.4225.7525.2125.4825.48200
Jan 28, 202525.1925.6525.1925.3325.33-
Jan 27, 202525.0125.5225.0125.1625.1625
Jan 24, 202524.8925.9324.8925.3825.38-
Jan 23, 202525.0625.3325.0425.0425.04-
Jan 22, 202525.8425.8424.8824.8824.8830
Jan 21, 202525.5125.7925.5125.6825.68-
Jan 20, 202524.4126.1723.9925.5425.5451
Jan 17, 202523.6224.6123.6224.3624.36-
Jan 16, 202523.4724.0823.4723.8623.8650
Jan 15, 202522.6323.5722.6323.4223.424
Jan 14, 202522.5522.9522.4122.4122.41-
Jan 13, 202522.3522.5522.2522.3222.32-
Jan 10, 202523.0623.0622.5622.5622.56-
Jan 9, 202523.3423.4323.0523.0523.05-
Jan 8, 202524.0124.1123.3523.3523.3540
Jan 7, 202524.1124.9924.0324.0324.03-
Jan 6, 202523.2824.6623.2824.3024.30-
Jan 3, 202523.4223.4323.2323.2323.23-
Jan 2, 202523.4623.6223.2723.4023.40-
Dec 30, 202423.3223.4523.3223.4523.45-
Dec 27, 202423.2123.5223.2123.3123.3140
Dec 23, 202423.0023.3323.0023.2223.221,000
Dec 20, 202423.1023.3522.9923.2823.28-
Dec 19, 202423.2523.5523.2323.2323.23-
Dec 18, 202423.8023.9423.6923.7223.72-
Dec 17, 202424.0624.3123.8923.8923.89-
Dec 16, 202425.1725.1724.1624.1624.1610
Dec 13, 202426.2026.2625.3625.3625.3620
Dec 12, 202426.0926.4926.0926.1826.18-
Dec 11, 202426.2326.4026.1226.1226.12-
Dec 10, 202426.1626.5726.1626.2826.2810
Dec 9, 202425.7126.6925.7126.1426.14300
Dec 6, 202425.1725.7625.1725.7625.76-
Dec 5, 202425.6125.6125.1625.1625.1646
Dec 4, 202426.3126.4225.5425.5425.54300
Dec 3, 202425.6326.4225.6326.2126.21-
Dec 2, 202423.5125.9923.5125.4725.4715
Nov 29, 202423.5623.6523.5423.5423.54-
Nov 28, 202423.7823.9623.6823.6823.68-
Nov 27, 202423.1323.7323.1323.7223.72-
Nov 26, 202423.2823.4423.1023.1023.10-
Nov 25, 202423.2923.4723.2623.3923.39-
Nov 22, 202423.3223.5322.9523.1123.11-
Nov 21, 202423.3223.4223.2223.3523.35-
Nov 20, 202423.4323.5123.2323.2323.23117
Nov 19, 202423.5223.7023.4023.4023.40-
Nov 18, 202423.8124.2123.6423.6423.64-
Nov 15, 202422.8123.8222.8123.6823.68-
Nov 14, 202422.5222.8322.4922.7822.78100
Nov 13, 202422.5623.1422.5622.5622.56350
Nov 12, 202423.1923.1922.6422.6422.64-
Nov 11, 202423.3723.7223.3723.7023.7010
Nov 8, 202424.1524.1523.2223.2223.22-
Nov 7, 202426.5626.5623.9924.1324.13300
Nov 6, 202426.1626.3225.5225.5925.59-
Nov 5, 202426.3626.4325.8725.8725.87-
Nov 4, 202426.5726.7026.3026.3026.30-
Nov 1, 202426.3826.7226.3426.3426.34-
Oct 31, 202426.9126.9226.3826.3826.38-
Oct 30, 202427.3127.5727.0527.0527.05-
Oct 29, 202428.4928.4927.3627.3627.36-
Oct 28, 202428.2928.4128.1428.4128.418
Oct 25, 202428.2128.2527.9927.9927.99-
Oct 24, 202428.2628.8428.1828.1828.181
Oct 23, 202428.4728.4728.2328.2328.23-
Oct 22, 202428.6128.6328.3528.3528.35-
Oct 21, 202429.3629.4328.4728.4728.47-
Oct 18, 202428.8929.4128.8929.4129.4129
Oct 17, 202429.0629.0728.6728.9328.93-
Oct 16, 202428.7129.1928.6628.9928.99-
Oct 15, 202428.5028.6328.1528.6328.63-
Oct 14, 202428.1328.3828.1328.3828.38-
Oct 11, 202427.5228.3727.5228.0228.0238
Oct 10, 202429.0729.2928.6228.6228.62-
Oct 9, 202428.2629.2128.2629.0529.05-
Oct 8, 202428.6128.6128.1528.2028.20-
Oct 7, 202429.0629.0628.7228.8328.83-
Oct 4, 202428.2229.0528.2228.9728.97-
Oct 3, 202429.4129.4128.3328.3328.33-
Oct 2, 202427.9129.0627.9129.0629.06-
Oct 1, 202428.5028.6127.8327.8327.8310
Sep 30, 202428.9129.0528.2328.2328.2320
Sep 27, 202427.7329.4927.7328.8628.86200
Sep 26, 202427.0427.7126.8627.5927.599
Sep 25, 202426.8127.1026.7126.7126.71-
Sep 24, 202426.5827.0626.5826.8226.82-
Sep 23, 202426.7726.9726.5826.5826.58-
Sep 20, 202426.9526.9526.7426.7426.74-
Sep 19, 202426.4827.2726.4827.0627.06500
Sep 18, 202425.7326.2525.7326.2526.25-
Sep 17, 202425.1726.0525.1725.6725.67-
Sep 16, 202425.2425.2424.9224.9224.92150
Sep 13, 202424.5625.4424.5625.4425.44-
Sep 12, 202424.6625.0124.4824.4824.48-
Sep 11, 202424.1824.7424.1824.5524.55-
Sep 10, 202424.4724.5724.0524.0524.0530
Sep 9, 202424.4124.4124.2524.3024.30-
Sep 6, 202424.9424.9424.1424.1424.14-
Sep 5, 202425.1225.4324.9624.9624.96-
Sep 4, 202423.9124.3723.9124.1724.17-
Sep 3, 202424.9624.9624.2324.2324.23-
Sep 2, 202425.3925.3925.0125.0325.03-
Aug 30, 202425.2825.6825.2825.3525.35100
Aug 29, 202425.1325.4825.1325.3025.30-
Aug 28, 202425.1125.1225.0325.0325.03-
Aug 27, 202425.4125.7525.0725.0725.07-
Aug 26, 202425.2625.4225.2625.2925.2910
Aug 23, 202424.7925.2524.7925.1225.12-
Aug 22, 202424.6124.8624.6124.7124.7186
Aug 21, 202423.9724.6323.9724.5824.58-
Aug 20, 202424.3224.5223.9823.9823.98137
Aug 19, 202423.8624.2623.8624.2624.26-
Aug 16, 202423.2923.9823.2923.9023.90-
Aug 15, 202422.9023.4822.7823.1323.13200
Aug 14, 202422.4622.8522.3522.6122.61-
Aug 13, 202422.5022.7922.2622.4422.44-
Aug 12, 202423.1023.1022.0822.4822.48-
Aug 9, 202422.1623.0722.1623.0723.07-
Aug 8, 202421.5621.8221.0121.6021.60165
Aug 7, 202421.5221.9021.5221.6521.65-
Aug 6, 202422.3122.5721.5821.5821.58-
Aug 5, 202422.0722.0921.9922.0922.09-
Aug 2, 202423.5023.5022.9222.9222.92-
Aug 1, 202423.9623.9623.5123.5123.51-
Jul 31, 202424.3124.4524.0124.0124.01120
Jul 30, 202424.9025.0924.1324.1324.13-
Jul 29, 202424.7024.8924.6324.8924.89-
Jul 26, 202425.2025.2024.5224.5224.52-
Jul 25, 202425.0625.2825.0625.1725.17100
Jul 24, 202425.1125.3025.1125.1225.1260
Jul 23, 202425.3025.4125.0125.0925.09-
Jul 22, 202425.0625.6325.0625.2725.27-
Jul 19, 202425.8625.8625.1225.1225.12232
Jul 18, 202425.8126.2925.7525.9025.90-
Jul 17, 202422.2926.2122.2925.7625.76607
Jul 16, 202422.4022.5522.2822.2922.29-
Jul 15, 202422.8122.8122.5222.5422.54-
Jul 12, 202422.8123.0722.7822.8822.8850
Jul 11, 202422.4622.8822.3022.7822.78-
Jul 10, 202422.8322.8322.4522.5422.54-
Jul 9, 202423.3623.3722.7922.7922.7921
Jul 8, 202423.5323.7023.3023.3023.30-
Jul 5, 202423.4523.9223.4523.5823.58-
Jul 4, 202423.5123.5123.3223.4023.40-
Jul 3, 202423.4623.9023.4123.4123.41-
Jul 2, 202423.0123.6222.9823.3623.36-
Jul 1, 202423.1223.2022.9323.0523.05-
Jun 28, 202422.6723.2322.6722.7922.79-
Jun 27, 202422.6122.8022.6022.6022.60-
Jun 26, 202423.0323.1722.4922.6822.6817
Jun 25, 202422.2122.8822.2122.8422.84-
Jun 24, 202421.7122.5521.7122.5522.5592
Jun 21, 202422.2922.2921.8121.8121.81-
Jun 20, 202421.8822.3721.8822.2822.28-
Jun 19, 202421.9922.1121.7822.0922.0944
Jun 18, 202421.7522.2221.7021.9821.98-
Jun 17, 202421.7021.7621.5021.5821.58100
Jun 14, 202422.8922.8921.4421.6321.63140
Jun 13, 202422.6122.6122.0422.0822.0830
Jun 12, 202422.5122.7822.5122.6122.61124
Jun 11, 202422.6622.7622.3622.7622.76135
Jun 10, 202423.1123.1922.7022.7322.73-
Jun 7, 202423.7623.7623.2923.2923.29-
Jun 6, 202423.8423.8423.6423.6423.64-
Jun 5, 202424.2124.2123.7223.7923.79-
Jun 4, 202424.6724.6723.8823.8823.88500
Jun 3, 202424.7624.9324.6824.6824.68-
May 31, 202424.8524.8524.6824.7024.70-
May 30, 202424.8124.9924.7424.8824.88-
May 29, 202425.3425.4524.8624.8624.8623
May 28, 202425.4625.8425.4225.4225.42-
May 27, 2024 0.1 Dividend
May 27, 202425.2025.4825.2025.4825.4810
May 24, 202424.8125.2324.8125.2025.10-
May 23, 202425.0625.1324.9424.9424.84-
May 22, 202425.3225.3224.9724.9924.89-
May 21, 202425.8125.8825.3125.3225.22-
May 20, 202426.0026.3725.9725.9725.87-
May 17, 202425.8026.6025.8026.0325.93-
May 16, 202426.9127.3526.9127.1227.01-
May 15, 202427.3127.7826.9826.9826.87-
May 14, 202427.5327.8227.3227.3827.27-
May 13, 202427.0127.5226.8627.5227.411
May 10, 202427.9327.9326.8526.8526.7425
May 9, 202427.4328.1727.4327.7627.65-
May 8, 202429.1629.2727.3427.3427.2330
May 7, 202427.4128.2827.4128.2828.17-
May 6, 202426.9527.6426.9527.3727.26-
May 3, 202426.9927.0126.8126.9326.82-
May 2, 202426.3727.1726.3426.8326.72-
Apr 30, 202426.2026.7626.2026.3426.2425
Apr 29, 202425.6626.3225.6626.3226.22-
Apr 26, 202425.8625.9425.3725.3725.27-
Apr 25, 202425.8226.5325.7525.7525.65-

Related Tickers

FCL.BO Fineotex Chemical Limited
241.55
-3.57%
 
EXPL.PA EPC Groupe
204.00
-0.24%
 
SY1.F Symrise AG
98.58
+1.55%
 
IOSP Innospec Inc.
89.79
-0.60%
 
SOL.JO Sasol Limited
6,564.00
+0.69%
 
ALCRB.PA Carbios SAS
7.00
+6.38%
 
CNO.V California Nanotechnologies Corp.
0.5800
+5.45%
 
IFF International Flavors & Fragrances Inc.
76.24
-0.52%