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

Hamburg - Delayed Quote EUR

Lanxess AG (LXS.HM)

25.46
+0.88
+(3.58%)
At close: April 25 at 8:16:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.4625.4625.4625.4625.46-
Apr 24, 202524.5824.5824.5824.5824.58-
Apr 23, 202524.7624.7624.7624.7624.76-
Apr 22, 202523.5223.5223.5223.5223.52-
Apr 17, 202523.7623.7623.7623.7623.76-
Apr 16, 202523.5623.5623.2623.2623.2650
Apr 15, 202523.8423.8423.8423.8423.84-
Apr 14, 202523.2623.6223.2623.6223.623
Apr 11, 202522.3022.5222.3022.5222.52300
Apr 10, 202524.2024.3024.2024.3024.30150
Apr 9, 202521.7622.1221.7622.1222.12800
Apr 8, 202522.8222.8222.7222.7222.7250
Apr 7, 202520.9020.9020.9020.9020.90-
Apr 4, 202525.0625.0623.1923.1923.199
Apr 3, 202525.9325.9325.1325.1325.132
Apr 2, 202527.5627.5626.9126.9126.911,300
Apr 1, 202527.8127.9427.5527.5527.55670
Mar 31, 202528.5128.5128.5128.5128.51-
Mar 28, 202529.3629.5629.3629.4629.46625
Mar 27, 202529.8629.8629.8629.8629.86-
Mar 26, 202530.0930.0929.8930.0330.03930
Mar 25, 202529.9130.3429.9130.3430.34100
Mar 24, 202529.8030.2929.8030.2930.29500
Mar 21, 202529.0129.2328.4229.2329.23220
Mar 20, 202529.5129.8429.5129.8429.8430
Mar 19, 202531.2731.2731.2731.2731.27-
Mar 18, 202531.3231.3231.3231.3231.32-
Mar 17, 202531.6331.6431.6331.6431.64136
Mar 14, 202530.7332.0730.7332.0732.07151
Mar 13, 202530.8230.8230.4530.4530.45320
Mar 12, 202531.0731.2731.0731.2731.2750
Mar 11, 202531.5631.5631.5031.5031.505
Mar 10, 202531.9831.9831.6431.6431.64317
Mar 7, 202532.2132.2132.2132.2132.21-
Mar 6, 202531.8133.6131.8133.5233.521,094
Mar 5, 202528.1531.6428.1531.6431.641,557
Mar 4, 202528.5128.5128.0028.1028.10460
Mar 3, 202528.6029.1828.6029.1829.18103
Feb 28, 202528.3628.7628.3628.7628.7650
Feb 27, 202530.0630.0629.9729.9729.9733
Feb 26, 202529.3429.3429.3429.3429.34-
Feb 25, 202529.5129.5129.5129.5129.51-
Feb 24, 202528.8729.5428.8729.5429.54112
Feb 21, 202528.1028.6928.1028.6928.69230
Feb 20, 202528.0329.0128.0328.9528.95370
Feb 19, 202530.1630.2628.4828.7328.731,919
Feb 18, 202529.9630.6129.9630.4530.451,465
Feb 17, 202529.6329.9729.6329.9729.971,000
Feb 14, 202529.5330.4229.5329.9929.993,436
Feb 13, 202529.0530.4529.0530.4530.45100
Feb 12, 202527.7828.0827.7828.0828.08200
Feb 11, 202527.4127.8227.4127.8227.822,350
Feb 10, 202527.4528.0927.4528.0928.091,127
Feb 7, 202527.6528.7927.6527.6727.672,170
Feb 6, 202526.0326.0326.0326.0326.03-
Feb 5, 202526.0626.0626.0626.0626.06-
Feb 4, 202525.7825.7825.7825.7825.78-
Feb 3, 202525.3625.3625.3625.3625.3635
Jan 31, 202526.3626.3626.3626.3626.36-
Jan 30, 202525.3025.3025.3025.3025.30-
Jan 29, 202525.4225.6025.4225.6025.605
Jan 28, 202525.1925.6225.1925.6225.621,000
Jan 27, 202525.0025.0025.0025.0025.00-
Jan 24, 202524.8926.1824.8926.1826.181,000
Jan 23, 202525.0625.0625.0625.0625.06-
Jan 22, 202525.8525.8524.7124.7124.7125
Jan 21, 202525.5125.8025.2225.8025.801,033
Jan 20, 202524.4124.4124.4124.4124.41-
Jan 17, 202523.8723.8723.8723.8723.87-
Jan 16, 202523.4824.0723.4824.0724.07110
Jan 15, 202522.6322.6322.6322.6322.63-
Jan 14, 202522.5522.8122.5522.8122.81500
Jan 13, 202522.4222.4222.2422.2422.2450
Jan 10, 202523.0623.0622.9322.9322.9372
Jan 9, 202523.3523.3523.3523.3523.35-
Jan 8, 202524.0124.0124.0124.0124.01-
Jan 7, 202524.1124.4124.1124.4124.4143
Jan 6, 202523.1224.3623.1224.3624.3690
Jan 3, 202523.4423.4423.4423.4423.44-
Jan 2, 202523.4623.4623.4623.4623.46125
Dec 30, 202423.3223.4223.3223.4223.42170
Dec 27, 202423.2123.4623.2123.4623.46200
Dec 23, 202423.1223.1423.1223.1423.14150
Dec 20, 202423.1023.3723.1023.3723.371,000
Dec 19, 202423.2623.2623.2623.2623.26-
Dec 18, 202423.8023.8723.6923.6923.6951
Dec 17, 202424.0324.3524.0324.3524.35250
Dec 16, 202425.1725.1724.1724.1724.1754
Dec 13, 202426.2026.2026.2026.2026.2050
Dec 12, 202426.0926.5026.0926.5026.5052
Dec 11, 202426.1626.4026.1626.4026.40151
Dec 10, 202426.1626.3526.1626.3526.35400
Dec 9, 202425.8126.5825.8126.4826.48300
Dec 6, 202425.1725.1725.1725.1725.17-
Dec 5, 202425.6125.6125.3325.3325.334,000
Dec 4, 202426.3126.3125.6325.6325.631,766
Dec 3, 202425.6326.4125.6326.4126.4120
Dec 2, 202423.5126.0423.5125.6725.67400
Nov 29, 202423.4323.4323.4323.4323.43-
Nov 28, 202423.7723.8223.7723.8223.82368
Nov 27, 202423.1323.1323.1323.1323.13-
Nov 26, 202423.3123.3123.1323.1323.13100
Nov 25, 202423.2923.2923.2923.2923.29-
Nov 22, 202423.3323.3323.3323.3323.33-
Nov 21, 202423.3023.3023.3023.3023.30-
Nov 20, 202423.4323.4323.3523.3523.3560
Nov 19, 202423.5223.5223.5223.5223.52-
Nov 18, 202423.7923.9123.7923.9123.91100
Nov 15, 202422.8122.8122.8122.8122.81-
Nov 14, 202422.5222.5222.5222.5222.5220
Nov 13, 202422.5622.5622.5622.5622.56-
Nov 12, 202423.4623.4623.4623.4623.46-
Nov 11, 202423.4023.7123.4023.7123.712,375
Nov 8, 202424.1524.1523.4723.4723.47200
Nov 7, 202426.5026.5024.1624.3324.331,091
Nov 6, 202426.1826.1826.1826.1826.18-
Nov 5, 202426.3626.3626.3626.3626.36-
Nov 4, 202426.5626.5926.5626.5926.5960
Nov 1, 202426.2726.7126.2726.7126.712,000
Oct 31, 202426.9126.9126.9126.9126.91-
Oct 30, 202427.3127.3127.3127.3127.31-
Oct 29, 202428.4928.4927.3927.3927.39733
Oct 28, 202428.2928.2928.1628.2728.27407
Oct 25, 202428.2328.2328.2228.2228.22102
Oct 24, 202428.2628.2628.2628.2628.26-
Oct 23, 202428.4728.4728.4728.4728.47-
Oct 22, 202428.6128.6128.5628.5628.56510
Oct 21, 202429.3129.3128.9828.9828.98100
Oct 18, 202428.8929.6528.8929.6529.65200
Oct 17, 202429.0629.0629.0629.0629.06-
Oct 16, 202428.7629.0028.7629.0029.0010
Oct 15, 202428.4428.4428.0828.1728.17339
Oct 14, 202428.1328.1328.1328.1328.13-
Oct 11, 202427.5128.1327.5128.1328.13110
Oct 10, 202428.8429.2228.8429.2229.22525
Oct 9, 202428.2629.2028.2629.2029.20216
Oct 8, 202428.6128.6128.6128.6128.61-
Oct 7, 202429.0629.0629.0629.0629.06-
Oct 4, 202428.2228.2228.2228.2228.22-
Oct 3, 202429.0729.0728.7828.7828.7860
Oct 2, 202427.9129.1627.9129.1629.161,018
Oct 1, 202428.5128.5127.9527.9527.9551
Sep 30, 202428.9128.9128.2528.2528.2555
Sep 27, 202427.7329.4727.7329.4729.47230
Sep 26, 202426.8127.1326.8127.1327.13120
Sep 25, 202426.8126.9426.8126.9426.94250
Sep 24, 202426.6026.6026.6026.6026.60-
Sep 23, 202426.7326.7326.7326.7326.731
Sep 20, 202426.9526.9526.8726.8726.87121
Sep 19, 202426.4826.4826.4826.4826.48-
Sep 18, 202425.7826.0825.7826.0826.08295
Sep 17, 202425.1725.8725.1725.8725.8775
Sep 16, 202425.2425.2424.9725.0125.01410
Sep 13, 202424.5624.5624.5624.5624.56-
Sep 12, 202424.6624.6624.6624.6624.66-
Sep 11, 202424.2024.2024.2024.2024.20-
Sep 10, 202424.3024.3024.3024.3024.30-
Sep 9, 202424.3824.3824.3824.3824.38-
Sep 6, 202424.9424.9424.9424.9424.94-
Sep 5, 202425.3125.3125.3125.3125.31-
Sep 4, 202423.9123.9123.9123.9123.91-
Sep 3, 202424.9624.9624.9624.9624.96-
Sep 2, 202425.3825.3825.3825.3825.38-
Aug 30, 202425.2725.2725.2725.2725.27-
Aug 29, 202425.1325.1325.1325.1325.13-
Aug 28, 202424.8825.1624.8825.1625.1640
Aug 27, 202425.4625.5725.4625.5725.57200
Aug 26, 202425.1325.3725.1325.3725.37156
Aug 23, 202424.7924.7924.7924.7924.79-
Aug 22, 202424.6124.6124.6124.6124.61-
Aug 21, 202423.9824.5123.9824.5124.5175
Aug 20, 202424.3224.3224.0924.0924.09200
Aug 19, 202423.8623.9923.8623.9923.9910
Aug 16, 202423.2923.2923.2923.2923.29-
Aug 15, 202422.9023.3022.9023.3023.3070
Aug 14, 202422.4622.4622.4622.4622.46-
Aug 13, 202422.5222.5222.5222.5222.52-
Aug 12, 202423.1023.1023.1023.1023.10-
Aug 9, 202422.2122.6822.2122.6822.6822
Aug 8, 202421.5721.5721.5721.5721.573
Aug 7, 202421.5221.5221.4921.4921.4950
Aug 6, 202422.3122.3122.3122.3122.31-
Aug 5, 202422.5122.5122.5122.5122.51-
Aug 2, 202423.5023.5023.5023.5023.50-
Aug 1, 202423.9523.9523.9523.9523.95-
Jul 31, 202424.3124.3124.3124.3124.31-
Jul 30, 202424.8924.8924.8924.8924.89-
Jul 29, 202424.7024.7024.7024.7024.70-
Jul 26, 202425.2025.2024.9224.9224.92130
Jul 25, 202425.0625.0624.7924.7924.79200
Jul 24, 202425.1125.1825.1125.1825.18310
Jul 23, 202425.3025.3025.2125.2125.21180
Jul 22, 202425.0825.5925.0825.5925.5934
Jul 19, 202425.8425.8425.8125.8125.8160
Jul 18, 202425.8126.2025.8126.0226.02135
Jul 17, 202422.2922.2922.2922.2922.29-
Jul 16, 202422.4022.4022.4022.4022.40-
Jul 15, 202422.8122.8122.8122.8122.81-
Jul 12, 202422.8122.8122.8122.8122.81-
Jul 11, 202422.4622.4622.3622.3622.36600
Jul 10, 202422.8322.8322.6822.6822.6815
Jul 9, 202423.3623.3623.3623.3623.36-
Jul 8, 202423.5723.5723.5723.5723.57-
Jul 5, 202423.4523.4523.4523.4523.45-
Jul 4, 202423.5123.5123.4023.4023.40100
Jul 3, 202423.5023.5023.5023.5023.50-
Jul 2, 202422.8723.1322.8723.0123.01155
Jul 1, 202423.1223.1223.1223.1223.12-
Jun 28, 202422.6922.9622.6922.9622.96400
Jun 27, 202422.6222.7422.6222.7422.7470
Jun 26, 202423.0323.0323.0323.0323.03-
Jun 25, 202422.2122.2122.2122.2122.212
Jun 24, 202421.7122.4621.7122.4622.461,040
Jun 21, 202422.3022.3022.0522.0522.051,000
Jun 20, 202421.8922.3221.8922.3222.32300
Jun 19, 202422.0022.0021.9421.9421.9445
Jun 18, 202421.7421.7421.7421.7421.74-
Jun 17, 202421.7021.7021.6021.6021.60340
Jun 14, 202422.8922.8922.0022.0022.0040
Jun 13, 202422.6122.6122.6122.6122.61-
Jun 12, 202422.5222.8022.5222.8022.80300
Jun 11, 202422.8022.8022.4622.4622.4630
Jun 10, 202423.1123.1123.1123.1123.11-
Jun 7, 202423.7623.7623.6523.6523.65150
Jun 6, 202423.8523.8523.6923.7123.71106
Jun 5, 202424.2124.2124.1224.1224.1287
Jun 4, 202424.7024.7023.9224.0524.05110
Jun 3, 202424.7624.9524.7624.9524.9548
May 31, 202424.8524.8524.8324.8324.8330
May 30, 202424.8125.0024.8124.9324.93224
May 29, 202425.3525.3525.0025.0025.00120
May 28, 202425.4625.4625.4625.4625.46-
May 27, 2024 0.1 Dividend
May 27, 202425.2325.4225.2325.4225.42400
May 24, 202424.8124.8124.8124.8124.71-
May 23, 202425.0625.0625.0625.0624.96-
May 22, 202425.3225.3225.3225.3225.22-
May 21, 202425.8125.8125.8125.8125.71-
May 20, 202426.0026.0026.0026.0025.90-
May 17, 202425.8025.8025.8025.8025.70-
May 16, 202426.9126.9126.9126.9126.80150
May 15, 202427.3127.3127.1127.1127.00100
May 14, 202427.5327.5327.5327.5327.42-
May 13, 202427.0127.1727.0127.1727.067
May 10, 202427.9327.9327.2727.2727.16150
May 9, 202427.4327.4327.4327.4327.32-
May 8, 202429.2029.2029.2029.2029.08-
May 7, 202427.4127.4127.4127.4127.30-
May 6, 202426.9727.4426.9727.4427.33350
May 3, 202427.0027.0027.0027.0026.89-
May 2, 202426.3726.3726.3726.3726.26-
Apr 30, 202426.2026.2026.2026.2026.096
Apr 29, 202425.6625.6625.6625.6625.5615
Apr 26, 202425.8625.8625.8625.8625.76-
Apr 25, 202425.8225.8225.8225.8225.72-

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%
 
ACT.F AlzChem Group AG
101.40
-1.55%
 
IOSP Innospec Inc.
89.79
-0.60%
 
ALCRB.PA Carbios SAS
7.00
+6.38%
 
PRM Perimeter Solutions, Inc.
10.20
-0.49%
 
IFF International Flavors & Fragrances Inc.
76.24
-0.52%
 
SXT Sensient Technologies Corporation
90.99
+13.54%
 
LYB LyondellBasell Industries N.V.
59.44
+0.32%