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

Stuttgart - Delayed Quote EUR

Lanxess AG (LXS.SG)

25.60
+0.26
+(1.03%)
At close: April 25 at 9:45:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202525.4825.9625.4225.6025.6050
Apr 24, 202524.6625.3624.5425.3425.34250
Apr 23, 202524.8225.6824.6624.7024.702,636
Apr 22, 202523.6224.4023.6224.3624.361,213
Apr 17, 202523.8223.9823.5823.9023.902,200
Apr 16, 202523.6623.8423.1023.5023.501,276
Apr 15, 202523.8624.3623.8623.9223.922,830
Apr 14, 202523.3624.0223.2823.9623.964,800
Apr 11, 202522.3823.1021.6623.1023.105,678
Apr 10, 202524.5425.7422.2223.0023.005,490
Apr 9, 202521.5824.1421.5424.1024.101,776
Apr 8, 202522.8623.1021.4421.6221.623,580
Apr 7, 202522.0423.3620.6422.4622.467,039
Apr 4, 202525.0525.1722.4922.8422.847,961
Apr 3, 202525.9326.4825.0225.2225.229,372
Apr 2, 202527.5827.6126.8526.9426.941,130
Apr 1, 202527.8828.2727.5227.5527.551,130
Mar 31, 202528.5728.5727.6227.9127.91640
Mar 28, 202529.3729.9028.8128.8728.87605
Mar 27, 202529.8730.1729.3129.4229.421,336
Mar 26, 202530.1230.4929.4129.9929.99325
Mar 25, 202530.0530.3829.9130.1230.122,454
Mar 24, 202529.8430.6829.8030.0630.061,501
Mar 21, 202529.0729.9128.2029.6329.633,294
Mar 20, 202530.0630.0627.9929.1329.133,992
Mar 19, 202531.3331.6330.8330.8730.87155
Mar 18, 202531.5132.0331.3331.4331.431,972
Mar 17, 202531.7932.0631.3031.5031.50610
Mar 14, 202530.8432.4030.5631.8831.881,851
Mar 13, 202530.9131.1130.1630.6630.66435
Mar 12, 202531.7032.6230.8330.9230.921,331
Mar 11, 202531.7032.6230.9031.2131.211,930
Mar 10, 202532.1632.7831.2031.3731.374,201
Mar 7, 202532.2932.7131.7732.3032.30264
Mar 6, 202532.0033.8031.9632.3532.353,882
Mar 5, 202528.4432.3328.4331.4931.4917,548
Mar 4, 202528.6428.6527.5428.2528.252,520
Mar 3, 202528.6129.6628.5128.6628.665,466
Feb 28, 202528.3728.9928.0428.4828.481,361
Feb 27, 202530.0730.0728.8528.8828.881,653
Feb 26, 202529.4730.5629.3430.0430.045,046
Feb 25, 202529.5229.6429.0829.3229.32455
Feb 24, 202528.8829.7728.8829.5229.521,614
Feb 21, 202528.2329.1528.1828.4428.441,015
Feb 20, 202528.1129.1127.9528.4328.431,367
Feb 19, 202530.1930.3328.3728.5228.523,874
Feb 18, 202530.0130.6229.8430.1930.19794
Feb 17, 202529.6430.5029.6430.0330.036,184
Feb 14, 202529.5430.4029.5030.0430.045,655
Feb 13, 202529.4230.8129.1229.6229.6225,121
Feb 12, 202527.9029.1927.7829.0829.0812,378
Feb 11, 202527.4728.1127.3628.0928.092,830
Feb 10, 202527.4728.3027.4627.5027.50120
Feb 7, 202527.6729.0127.3527.5027.5019,208
Feb 6, 202526.0927.7626.0727.6227.624,649
Feb 5, 202526.1426.1425.3325.9825.983,488
Feb 4, 202525.8226.4925.7426.1826.184,670
Feb 3, 202525.3725.9625.0225.8425.841,322
Jan 31, 202526.4426.7425.8825.9425.945,109
Jan 30, 202525.3726.6025.3726.3526.352,545
Jan 29, 202525.4925.8125.1125.5925.59400
Jan 28, 202525.2925.6725.2525.4625.46674
Jan 27, 202525.3625.5924.9025.2625.265,390
Jan 24, 202524.9626.1624.9625.4225.422,286
Jan 23, 202525.0725.5225.0225.0925.092,411
Jan 22, 202525.9025.9124.6725.0225.021,519
Jan 21, 202525.5625.8525.0925.8025.801,486
Jan 20, 202524.4626.3024.0125.7225.724,779
Jan 17, 202523.9824.6723.8724.4424.442,564
Jan 16, 202523.5624.1123.5623.9123.914,266
Jan 15, 202522.7423.9322.6623.5323.531,630
Jan 14, 202522.6123.0622.4622.5022.50325
Jan 13, 202522.3222.6522.2422.4522.452,207
Jan 10, 202523.0923.1122.3622.5422.542,455
Jan 9, 202523.3623.4622.9723.1223.123,044
Jan 8, 202524.0224.1623.3123.4223.424,048
Jan 7, 202524.1225.0524.0224.0324.03526
Jan 6, 202523.2924.7823.2724.0824.081,199
Jan 3, 202523.4523.5423.2323.2323.23990
Jan 2, 202523.5723.8823.2323.5023.50971
Dec 30, 202423.3323.5723.3323.5123.51528
Dec 27, 202423.2223.6323.2223.4723.473,510
Dec 23, 202423.1323.4322.9923.1823.18301
Dec 20, 202423.1123.4722.9423.2623.26870
Dec 19, 202423.2923.6323.2723.3123.31949
Dec 18, 202423.8324.1123.3423.3823.381,211
Dec 17, 202424.0724.4523.8423.8423.843,325
Dec 16, 202425.3925.3924.0424.1324.133,682
Dec 13, 202426.2326.3025.3625.4025.40989
Dec 12, 202426.1026.4826.1026.2026.20-
Dec 11, 202426.2426.5126.0526.1726.171,240
Dec 10, 202426.1726.6626.0626.3226.321,040
Dec 9, 202425.9326.7225.8226.1426.141,706
Dec 6, 202425.1825.8825.1825.8025.801,756
Dec 5, 202425.6225.7025.1925.2025.202,911
Dec 4, 202426.3326.5225.5825.6425.646,249
Dec 3, 202425.6426.4925.6426.2526.255,014
Dec 2, 202423.5426.0823.5425.6825.686,351
Nov 29, 202423.8123.8723.3823.5923.591,230
Nov 28, 202423.8324.1623.6223.7223.721,139
Nov 27, 202423.1323.9923.1323.7923.791,213
Nov 26, 202423.3123.6723.1323.1423.14515
Nov 25, 202423.3123.6523.2123.4523.451,985
Nov 22, 202423.3623.6122.8623.1323.131,057
Nov 21, 202423.3223.5122.9823.4823.481,977
Nov 20, 202423.4523.5723.1323.2823.281,937
Nov 19, 202423.5223.9023.0723.4323.431,998
Nov 18, 202423.8424.2823.4923.6823.68673
Nov 15, 202422.8423.9822.8323.7223.722,111
Nov 14, 202422.5522.9822.5022.8222.82753
Nov 13, 202422.6023.2022.5522.6722.674,886
Nov 12, 202423.4723.6522.6022.6622.662,721
Nov 11, 202423.4523.9623.4223.7223.723,645
Nov 8, 202424.2824.2923.1323.3723.375,783
Nov 7, 202426.8026.8323.7724.2024.2011,782
Nov 6, 202426.2326.7125.4525.7425.74368
Nov 5, 202426.3826.5925.8425.9425.941,288
Nov 4, 202426.5726.7726.3226.3326.333,771
Nov 1, 202426.3926.8526.3726.3826.38166
Oct 31, 202426.9227.1826.3926.3926.39785
Oct 30, 202427.3527.6026.9226.9526.95395
Oct 29, 202428.5028.5027.3727.4027.401,108
Oct 28, 202428.3328.4728.1928.3528.351
Oct 25, 202428.2828.3428.0028.0528.051,940
Oct 24, 202428.2728.9228.1728.2128.2110,635
Oct 23, 202428.4828.5928.1828.2528.251,800
Oct 22, 202428.6328.7528.3628.4828.482,314
Oct 21, 202429.3329.5128.5428.5528.551,439
Oct 18, 202428.9029.7028.9029.4629.461,223
Oct 17, 202429.0829.4128.6629.0029.002,726
Oct 16, 202428.7729.2828.4929.1029.107,107
Oct 15, 202428.5228.7327.9228.6228.623,825
Oct 14, 202428.1528.5227.9828.5228.522,238
Oct 11, 202427.5628.4727.5628.1928.193,349
Oct 10, 202429.1629.3728.6328.6828.681,240
Oct 9, 202428.2729.3128.2729.2229.2210,025
Oct 8, 202428.6228.6828.0628.3828.381,005
Oct 7, 202429.0729.0728.5628.8828.88823
Oct 4, 202428.2629.2028.2629.1929.197,632
Oct 3, 202429.6329.6328.2528.3828.386,405
Oct 2, 202427.9229.1927.9229.1929.192,292
Oct 1, 202428.5228.6927.8227.8627.861,773
Sep 30, 202428.9029.3128.1728.2428.248,903
Sep 27, 202427.7029.5927.7028.9028.9037,604
Sep 26, 202427.0027.7826.9327.6727.674,839
Sep 25, 202426.8227.1226.6426.7426.746,909
Sep 24, 202426.6127.2826.6126.8226.8210,255
Sep 23, 202426.7827.1726.5126.5126.51364
Sep 20, 202426.9627.3126.6026.6726.67785
Sep 19, 202426.5527.3226.4826.8626.868,460
Sep 18, 202425.8026.4025.7526.2926.2913,446
Sep 17, 202425.1826.1625.1825.7125.715,349
Sep 16, 202425.2525.2524.9525.0925.09835
Sep 13, 202424.5725.4924.5725.2525.25530
Sep 12, 202424.6725.0224.4024.5424.54581
Sep 11, 202424.2324.8324.2324.6824.68777
Sep 10, 202424.3124.6124.0824.2424.24322
Sep 9, 202424.4024.5224.2324.3424.341,194
Sep 6, 202425.1025.1024.0524.1024.101,080
Sep 5, 202425.3025.7424.8425.1425.142,647
Sep 4, 202423.9224.5523.8224.2024.20690
Sep 3, 202424.9725.1523.9924.1224.12581
Sep 2, 202425.4025.4625.0225.1625.16727
Aug 30, 202425.2925.7125.2725.4425.44450
Aug 29, 202425.1425.5425.1425.3425.342,038
Aug 28, 202425.1225.2224.9025.1025.103,484
Aug 27, 202425.4725.9325.0725.0925.091,870
Aug 26, 202425.1425.5525.1225.3925.391,321
Aug 23, 202424.8725.4624.7925.2825.286,135
Aug 22, 202424.6225.0524.6124.8024.802,000
Aug 21, 202424.0024.7323.9924.6324.631,665
Aug 20, 202424.3324.5724.0924.1224.123,012
Aug 19, 202423.8724.3923.8724.3724.371,720
Aug 16, 202423.3024.0623.3023.7423.741,460
Aug 15, 202423.0923.3922.7723.2623.264,246
Aug 14, 202422.4822.9622.4122.7022.70400
Aug 13, 202422.5322.9022.1822.5122.5120
Aug 12, 202423.1523.1522.0522.5322.532,287
Aug 9, 202422.2423.2421.8123.0523.059,550
Aug 8, 202421.5921.8120.9921.7721.7711,791
Aug 7, 202421.5321.9621.5221.5621.562,020
Aug 6, 202422.3422.8321.5321.5321.534,130
Aug 5, 202422.5122.6421.8322.2422.243,370
Aug 2, 202423.5223.5222.8723.0223.02940
Aug 1, 202423.9724.1923.5223.5523.559,524
Jul 31, 202424.3224.6624.0324.0524.05346
Jul 30, 202424.9125.1324.1024.1924.19754
Jul 29, 202424.7224.9624.5024.9624.96794
Jul 26, 202425.2125.2124.4524.6924.691,483
Jul 25, 202425.0725.4024.7625.1525.152,806
Jul 24, 202425.1225.5625.0025.1725.176,568
Jul 23, 202425.3125.4425.0825.1925.193
Jul 22, 202425.0925.8525.0925.3225.3213,294
Jul 19, 202425.8626.1525.1525.1925.197,234
Jul 18, 202425.9026.4025.3225.8925.891,526
Jul 17, 202422.3227.1522.2925.8225.827,593
Jul 16, 202422.4122.6322.1822.3222.32405
Jul 15, 202422.8222.8222.5022.5022.50621
Jul 12, 202422.8223.1522.6222.9022.90406
Jul 11, 202422.4722.9222.2222.8222.822,100
Jul 10, 202422.8422.8522.5122.5822.581,232
Jul 9, 202423.3723.4422.7722.8322.832,935
Jul 8, 202423.5623.8423.3523.4023.401,218
Jul 5, 202423.4624.0823.4623.6523.65320
Jul 4, 202423.5223.5623.2923.4423.44230
Jul 3, 202423.5123.9923.4523.4723.474,810
Jul 2, 202423.2023.7422.9023.4023.40980
Jul 1, 202423.1323.5422.5223.1223.123,947
Jun 28, 202422.7023.2922.7022.8522.85-
Jun 27, 202422.6222.8022.5622.6322.63310
Jun 26, 202422.9422.9722.4822.6022.601,334
Jun 25, 202422.2223.0122.2222.9222.92100
Jun 24, 202421.7322.5321.7322.1922.19741
Jun 21, 202422.3222.3321.7521.8821.88800
Jun 20, 202421.9022.3421.8822.2922.291,362
Jun 19, 202421.9922.1421.8121.8421.84660
Jun 18, 202421.7422.2321.6322.1122.111,334
Jun 17, 202421.8121.8121.3821.6521.651,461
Jun 14, 202422.9022.9021.4421.6621.666,398
Jun 13, 202422.6222.8022.0222.1722.171,746
Jun 12, 202422.5422.9922.4322.6322.63664
Jun 11, 202422.8222.8922.2422.4322.43300
Jun 10, 202423.1723.2022.6922.9322.933,450
Jun 7, 202423.7823.8823.1823.2723.274,484
Jun 6, 202423.8623.9023.5423.6523.65895
Jun 5, 202424.2424.2423.7323.8223.822,008
Jun 4, 202424.7824.7823.7224.0024.007,094
Jun 3, 202424.7925.1224.7024.7424.7480
May 31, 202424.9424.9724.6624.8324.83425
May 30, 202424.8425.0424.6524.9424.94775
May 29, 202425.3625.5324.8424.8624.86595
May 28, 202425.3926.2725.3925.4425.444,433
May 27, 2024 0.1 Dividend
May 27, 202425.2425.5625.2425.4825.48762
May 24, 202424.8425.4824.8425.4125.312,160
May 23, 202425.0725.2424.8524.9224.82520
May 22, 202425.3425.5824.9525.0324.933,776
May 21, 202425.9026.0525.1025.4725.371,324
May 20, 202426.2526.6025.9826.0225.92350
May 17, 202426.4426.7525.8026.1026.004,042
May 16, 202426.9227.4626.9027.1227.011,194
May 15, 202427.5227.8126.9226.9226.811,240
May 14, 202427.5427.9727.2627.4127.301,126
May 13, 202427.0527.6426.8827.5727.46689
May 10, 202427.9728.2326.7927.0726.963,681
May 9, 202427.4428.3127.4427.9027.79-
May 8, 202429.0429.4727.1127.4227.318,614
May 7, 202427.4228.7527.4228.4528.344,360
May 6, 202426.9727.7326.9727.4227.311,740
May 3, 202427.0127.1126.4426.9626.8575
May 2, 202426.3827.1826.3726.8726.76298
Apr 30, 202426.3126.8926.2126.3626.261,760
Apr 29, 202425.7026.5225.6026.5226.421,396
Apr 26, 202425.8825.9525.4025.7625.661,111
Apr 25, 202425.9426.6625.7325.8025.702,000

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%
 
ALCRB.PA Carbios SAS
7.00
+6.38%
 
IFF International Flavors & Fragrances Inc.
76.24
-0.52%