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

Frankfurt - Delayed Quote EUR

LANXESS Aktiengesellschaft (LXS.F)

Compare
22.90
+0.48
+(2.14%)
At close: April 11 at 5:58:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202522.9022.9021.7022.9022.9026
Apr 10, 202524.6025.3422.4222.4222.421,104
Apr 9, 202521.6424.1821.6424.1824.18964
Apr 8, 202522.8222.8822.5022.8822.883,115
Apr 7, 202522.0022.5020.9622.2022.202,104
Apr 4, 202525.0225.0222.5023.1623.16815
Apr 3, 202525.9326.0025.9326.0026.0010
Apr 2, 202527.5627.5627.0327.0327.0350
Apr 1, 202527.8127.8127.8127.8127.81-
Mar 31, 202528.5128.5127.6627.8327.83622
Mar 28, 202529.3629.8829.3629.6729.67145
Mar 27, 202529.8630.1029.4729.9429.94747
Mar 26, 202530.0730.0829.5130.0830.0866
Mar 25, 202529.8530.0529.8529.9529.95300
Mar 24, 202529.7930.3929.7930.1030.10102
Mar 21, 202529.1829.1828.4728.9828.981,128
Mar 20, 202530.7330.7328.0428.7128.712,708
Mar 19, 202531.2631.2830.8230.8230.82-
Mar 18, 202531.3332.0031.3331.4131.41214
Mar 17, 202531.9132.0131.4631.4631.46584
Mar 14, 202530.7330.7330.7330.7330.73-
Mar 13, 202530.6030.6030.6030.6030.60-
Mar 12, 202531.0731.2031.0731.2031.20-
Mar 11, 202531.7632.3030.9230.9230.92441
Mar 10, 202531.9832.2931.2431.2431.24148
Mar 7, 202532.2132.6331.9331.9331.93218
Mar 6, 202531.8133.7731.8133.1533.151,259
Mar 5, 202528.1432.4328.1430.9430.942,764
Mar 4, 202528.5128.5127.8527.8527.85615
Mar 3, 202528.4029.6228.4029.0629.062,170
Feb 28, 202528.3128.7328.3128.5928.5971
Feb 27, 202530.0630.0629.1529.1529.15204
Feb 26, 202529.3930.0029.3430.0030.00180
Feb 25, 202529.5129.6029.0829.1529.15283
Feb 24, 202528.8729.7628.8729.5129.51523
Feb 21, 202528.1028.8428.1028.6128.61226
Feb 20, 202527.9728.8127.9728.8128.811,365
Feb 19, 202530.1630.2228.2128.4628.461,058
Feb 18, 202529.9730.4729.8830.4730.47900
Feb 17, 202529.5829.6329.5829.6329.6340
Feb 14, 202529.4130.1629.4130.1630.1637
Feb 13, 202529.0530.4829.0529.7329.73529
Feb 12, 202527.9029.0127.7829.0129.01868
Feb 11, 202527.4127.6427.4127.6427.64-
Feb 10, 202527.2727.2727.2527.2527.25102
Feb 7, 202527.6528.9527.6527.7027.70832
Feb 6, 202526.0427.5926.0427.5927.591,013
Feb 5, 202526.0626.0625.5325.5325.53114
Feb 4, 202525.7625.8725.7625.8725.87-
Feb 3, 202525.3625.4425.3625.4425.44419
Jan 31, 202526.3626.7026.1126.1126.11143
Jan 30, 202525.3826.5725.3826.4726.47116
Jan 29, 202525.4225.6125.1825.6125.61205
Jan 28, 202525.1925.1925.1625.1625.16-
Jan 27, 202525.0025.3225.0025.3225.3255
Jan 24, 202524.8925.9224.8925.9225.92105
Jan 23, 202524.8425.4724.8425.2325.23516
Jan 22, 202525.8525.8524.7324.8324.83200
Jan 21, 202525.5125.7625.2125.7625.761,310
Jan 20, 202524.2626.2524.0025.4725.47826
Jan 17, 202524.6424.6424.1324.1324.13446
Jan 16, 202523.4723.4723.4723.4723.47-
Jan 15, 202522.9723.7122.9723.4423.44260
Jan 14, 202522.5522.9022.5522.8022.80730
Jan 13, 202522.3522.6322.3522.6322.6335
Jan 10, 202523.0623.0622.3922.7722.77769
Jan 9, 202523.3423.4023.2523.2523.25280
Jan 8, 202524.0124.0723.4623.4623.46125
Jan 7, 202524.1125.0324.0924.0924.09263
Jan 6, 202523.1224.5523.1224.5524.55191
Jan 3, 202523.4223.5123.2823.4223.42153
Jan 2, 202523.5823.5823.3823.3823.3838
Dec 30, 202423.3223.4323.3223.4323.43125
Dec 27, 202423.1723.5423.1723.5423.54257
Dec 23, 202423.0023.3623.0023.0723.07235
Dec 20, 202423.1023.3422.9323.3423.34302
Dec 19, 202423.2623.6023.2623.2623.26228
Dec 18, 202423.8023.8123.6123.6123.6175
Dec 17, 202424.0124.3923.9223.9223.92765
Dec 16, 202425.3025.3024.2524.2524.25263
Dec 13, 202426.2026.2626.0826.0826.08333
Dec 12, 202426.0926.2826.0926.2026.2089
Dec 11, 202426.3726.4525.8325.8325.83380
Dec 10, 202426.1626.4826.1226.4826.48374
Dec 9, 202425.7126.6225.7126.6226.62570
Dec 6, 202425.2525.6725.2525.6725.671,290
Dec 5, 202425.6125.6125.2225.2225.2217
Dec 4, 202426.2526.3525.4425.5925.59800
Dec 3, 202425.8526.5325.6926.4226.421,423
Dec 2, 202423.6426.0823.6425.5025.503,915
Nov 29, 202423.4323.7123.4323.5823.582,605
Nov 28, 202423.7624.1623.5723.7123.71399
Nov 27, 202423.1323.4223.1323.4223.4228
Nov 26, 202423.3123.4623.1323.1323.131,068
Nov 25, 202423.2923.4223.1223.4223.425,460
Nov 22, 202423.3023.5622.9023.2523.251,550
Nov 21, 202423.3223.3723.3223.3723.37185
Nov 20, 202423.4523.4523.4523.4523.45-
Nov 19, 202423.7523.7523.1723.1723.1750
Nov 18, 202423.8124.1923.8124.0624.06280
Nov 15, 202422.8123.8722.8123.8523.851,859
Nov 14, 202422.5222.8622.5222.8622.86527
Nov 13, 202422.5623.0322.5522.5522.55921
Nov 12, 202423.4223.4223.1523.1523.1585
Nov 11, 202423.4423.7423.4423.6923.69868
Nov 8, 202424.1424.1423.1823.3923.395,428
Nov 7, 202426.9026.9024.2624.2824.281,776
Nov 6, 202426.1626.1625.6125.6125.61155
Nov 5, 202426.3626.5225.8825.8825.8821
Nov 4, 202426.4526.6626.4526.6626.66145
Nov 1, 202426.2726.7626.2726.7626.76344
Oct 31, 202426.9927.1626.5626.5626.563,105
Oct 30, 202427.3127.5627.0827.0827.08256
Oct 29, 202428.3328.3327.3927.3927.39103
Oct 28, 202428.2928.2928.1928.2028.2045
Oct 25, 202428.2128.2128.1328.1328.13-
Oct 24, 202428.2628.8428.2628.8428.84220
Oct 23, 202428.4728.4728.3528.3528.351,000
Oct 22, 202428.6128.6528.4628.5428.54146
Oct 21, 202429.3129.4028.9528.9528.95408
Oct 18, 202428.8929.6328.7129.6329.63554
Oct 17, 202429.0629.1928.9328.9528.95329
Oct 16, 202428.7129.2428.5729.2429.2434
Oct 15, 202428.4928.9628.1128.9628.961,594
Oct 14, 202428.1328.5528.1328.5528.551,780
Oct 11, 202428.2128.2327.9428.2328.233,754
Oct 10, 202428.9029.3128.8429.1629.16708
Oct 9, 202428.2829.3528.2829.3529.35135
Oct 8, 202428.6128.6128.1528.2828.28227
Oct 7, 202429.0629.0628.7828.9528.95400
Oct 4, 202428.3029.0628.2229.0629.06857
Oct 3, 202429.4129.8028.9128.9128.91700
Oct 2, 202428.0629.2328.0629.2329.23250
Oct 1, 202428.5028.5427.6927.6927.69763
Sep 30, 202428.9129.2027.9727.9727.97763
Sep 27, 202427.7329.5227.7329.5129.512,874
Sep 26, 202427.0627.6927.0627.6727.671,541
Sep 25, 202426.8126.8126.7726.7926.79104
Sep 24, 202426.6026.9726.6026.8726.872,500
Sep 23, 202426.7326.7326.5026.5026.50223
Sep 20, 202426.9527.0626.8126.8126.81302
Sep 19, 202426.4827.3226.4827.1627.161,335
Sep 18, 202425.8625.8625.8625.8625.86-
Sep 17, 202425.0726.0625.0725.3725.37103
Sep 16, 202425.2425.2924.9825.2925.2947
Sep 13, 202424.5625.4924.5625.4925.4960
Sep 12, 202424.6625.0024.2824.5424.541,001
Sep 11, 202424.1624.4024.1624.4024.40250
Sep 10, 202424.2924.3024.2224.2824.28410
Sep 9, 202424.2224.4724.2224.4724.47540
Sep 6, 202425.2225.2224.2524.2524.25173
Sep 5, 202425.2225.5325.1225.1225.121,480
Sep 4, 202423.9124.3723.9124.3724.3722
Sep 3, 202424.9625.0023.9623.9923.99612
Sep 2, 202425.3925.3925.0925.1925.198
Aug 30, 202425.2725.4925.2725.4925.4970
Aug 29, 202425.1325.3725.1325.3325.33639
Aug 28, 202425.1125.1424.9625.0625.06237
Aug 27, 202425.4225.7925.0825.0825.0814
Aug 26, 202425.0425.4825.0425.3225.32177
Aug 23, 202424.7725.0524.7724.9724.97500
Aug 22, 202424.6024.9724.6024.9524.9553
Aug 21, 202423.9824.6223.9824.6224.62120
Aug 20, 202424.3224.3624.2024.2224.22410
Aug 19, 202423.9124.0123.9124.0124.01-
Aug 16, 202423.2923.9723.2923.8923.892,275
Aug 15, 202422.9023.3222.7823.3223.32115
Aug 14, 202422.4622.7322.3522.7322.731
Aug 13, 202422.5122.5922.2822.5922.59210
Aug 12, 202423.4023.4022.2322.2322.23510
Aug 9, 202422.1023.0221.5523.0223.02756
Aug 8, 202421.5421.9321.1521.6621.66315
Aug 7, 202421.5221.8721.5221.8721.872,113
Aug 6, 202422.3122.8121.5821.5821.586,254
Aug 5, 202422.1522.4621.9422.2722.271,186
Aug 2, 202423.5023.5023.0023.0423.0484
Aug 1, 202423.9823.9823.9423.9423.941,123
Jul 31, 202424.3124.4224.1124.1124.111,500
Jul 30, 202424.8924.8924.1624.1624.16365
Jul 29, 202424.8425.1424.8425.1425.14440
Jul 26, 202425.2025.2024.6024.7624.768,005
Jul 25, 202425.0625.1525.0025.1525.151,034
Jul 24, 202425.1125.5525.1125.5525.55-
Jul 23, 202425.3025.4525.1525.4525.45200
Jul 22, 202425.0825.7725.0825.2725.27654
Jul 19, 202425.8425.9325.5225.5225.52200
Jul 18, 202425.8126.1425.8025.8925.893,995
Jul 17, 202422.2926.5422.2826.1226.125,092
Jul 16, 202422.4022.6122.4022.4322.439
Jul 15, 202422.9722.9722.5122.5122.5185
Jul 12, 202422.8122.9322.8122.9322.93550
Jul 11, 202422.4622.4622.2522.2522.25-
Jul 10, 202422.8322.8322.5622.5722.572,235
Jul 9, 202423.3623.3622.8222.8222.82485
Jul 8, 202423.5323.8123.3423.3423.342,059
Jul 5, 202423.5124.0423.5123.6123.61305
Jul 4, 202423.5123.5223.3423.5223.522,922
Jul 3, 202423.5023.8323.4623.8323.83189
Jul 2, 202422.8623.6222.8623.6223.62450
Jul 1, 202423.1323.1322.9223.0823.0810
Jun 28, 202422.6523.0022.6522.8622.8613
Jun 27, 202422.6222.7722.6222.6322.63227
Jun 26, 202423.0323.0622.7322.7322.73700
Jun 25, 202422.4523.0722.3923.0723.071,069
Jun 24, 202421.7122.3821.7122.3122.312,180
Jun 21, 202422.2922.2921.7921.7921.79266
Jun 20, 202421.8722.2321.8722.2022.20850
Jun 19, 202421.9922.0021.8721.9721.97272
Jun 18, 202421.7422.1121.7422.1122.11330
Jun 17, 202421.7021.9121.3821.9121.911,360
Jun 14, 202422.8022.8921.4721.8121.81777
Jun 13, 202422.6122.6122.0822.0822.08303
Jun 12, 202422.5122.9222.4022.6822.68570
Jun 11, 202422.9122.9122.3922.3922.391,717
Jun 10, 202423.2523.2522.7322.9522.95473
Jun 7, 202423.7623.7723.0623.0623.062,532
Jun 6, 202423.8724.0023.5023.8423.84860
Jun 5, 202424.2124.2123.8324.0524.05233
Jun 4, 202424.7024.8423.9523.9523.951,853
Jun 3, 202424.7624.9824.7624.8824.88307
May 31, 202424.8524.8524.7124.7424.7410
May 30, 202424.8624.9524.8624.9524.95200
May 29, 202425.3425.3425.2425.3325.3325
May 28, 202425.4625.8625.4625.7525.75280
May 27, 2024 0.10 Dividend
May 27, 202425.2325.5125.2325.5125.514,039
May 24, 202424.8125.0324.8125.0324.93574
May 23, 202425.0525.1525.0325.1525.05160
May 22, 202425.3225.3224.9425.1925.091,327
May 21, 202425.8125.8325.2125.2925.19265
May 20, 202425.8626.5625.8626.5626.45188
May 17, 202426.6326.6326.1626.1626.06950
May 16, 202426.9127.4426.9127.4027.29117
May 15, 202427.3127.7526.9827.0126.90875
May 14, 202427.5327.5327.3427.4627.35286
May 13, 202427.0127.2926.8527.2927.18108
May 10, 202427.9327.9327.0827.0826.97536
May 9, 202427.4328.1427.4328.1428.03-
May 8, 202429.3429.3428.2128.2128.103,290
May 7, 202427.4128.2927.4128.2928.18176
May 6, 202426.9527.4626.9527.4627.35300
May 3, 202427.0027.3026.8927.3027.194,750
May 2, 202426.5927.0426.4227.0426.93376
Apr 30, 202426.2026.8126.2026.8126.70150
Apr 29, 202425.7525.9725.7525.9725.87500
Apr 26, 202425.8626.0425.6025.6325.531,275
Apr 25, 202425.8225.9125.7825.8725.7753
Apr 24, 202426.7226.7226.0126.0125.9126
Apr 23, 202426.3726.5826.3726.5826.471,130
Apr 22, 202425.9726.0425.9726.0425.949
Apr 19, 202425.9126.0025.8726.0025.9052
Apr 18, 202426.2426.5326.2426.5326.42100
Apr 17, 202425.5526.3225.5526.3226.21550
Apr 16, 202426.2426.2425.5825.5825.48330
Apr 15, 202426.6127.4126.6127.0026.89598
Apr 12, 202426.4726.6626.4726.5626.45108
Apr 11, 202426.3426.3426.3426.3426.23-
Waiting for permission
Allow microphone access to enable voice search

Try again.