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

Vienna - Delayed Quote EUR

LANXESS Aktiengesellschaft (LXS.VI)

26.74
+0.14
+(0.53%)
As of 1:00:40 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202526.5227.0626.5226.7426.74-
Apr 28, 202525.7226.6625.6226.6026.60-
Apr 25, 202525.7225.7225.4825.5425.54-
Apr 24, 202524.6225.1424.6225.1425.14-
Apr 23, 202525.1425.1825.0425.0425.04-
Apr 22, 202524.0824.2823.9024.2824.28-
Apr 17, 202523.8023.8023.6023.8023.80-
Apr 16, 202523.3823.7023.2223.7023.70-
Apr 15, 202524.0424.4023.9423.9423.94-
Apr 14, 202523.6023.9423.6023.9023.90-
Apr 11, 202522.4422.5821.9422.5822.58-
Apr 10, 202524.2424.5022.9222.9222.92-
Apr 9, 202522.1422.5421.7822.5422.54-
Apr 8, 202522.7823.0422.4022.6422.64-
Apr 7, 202520.9021.9220.9021.7421.74-
Apr 4, 202525.0325.0322.8023.1623.16-
Apr 3, 202526.4926.4925.2725.2725.27-
Apr 2, 202527.5127.5127.0327.0327.03-
Apr 1, 202528.1028.2027.7627.7627.76-
Mar 31, 202528.5128.5127.7127.7927.79-
Mar 28, 202529.4529.6528.9528.9528.95-
Mar 27, 202529.3430.1029.3429.5129.51-
Mar 26, 202530.0630.3629.6030.3630.36-
Mar 25, 202530.2930.2930.0030.2230.22-
Mar 24, 202530.7130.7130.2630.2830.28-
Mar 21, 202528.6729.9228.3629.9229.92-
Mar 20, 202528.0729.2428.0729.2429.24-
Mar 19, 202531.2831.5130.9431.0431.04-
Mar 18, 202531.7631.9631.4631.5831.58-
Mar 17, 202531.6731.7731.4831.4831.48-
Mar 14, 202530.6432.3430.6431.9031.901,146
Mar 13, 202530.7731.1030.3230.5030.50-
Mar 12, 202531.6931.6930.8630.8630.86-
Mar 11, 202531.9732.4630.9430.9430.94-
Mar 10, 202532.8232.8231.4631.8031.80-
Mar 7, 202532.7632.7632.0432.1632.16852
Mar 6, 202532.4233.4832.4233.1833.18839
Mar 5, 202528.8432.2528.8431.8031.80-
Mar 4, 202528.7828.7828.0828.0828.08-
Mar 3, 202528.8429.5728.8429.1329.13-
Feb 28, 202528.3628.9528.3628.6628.66-
Feb 27, 202529.7530.0029.2529.3729.37-
Feb 26, 202529.4030.3429.4030.3430.34-
Feb 25, 202529.1329.5029.1329.2829.28-
Feb 24, 202529.5829.7829.3629.4329.43-
Feb 21, 202528.9429.0928.5628.5628.56-
Feb 20, 202528.3228.9928.3228.7128.71-
Feb 19, 202530.2830.2828.3828.6128.61-
Feb 18, 202529.9030.5129.9030.4030.40-
Feb 17, 202529.7530.2629.7030.2130.21-
Feb 14, 202529.4530.2229.4530.2230.22-
Feb 13, 202529.5130.5029.5129.7629.76-
Feb 12, 202527.8428.6427.8428.6428.64-
Feb 11, 202527.4828.0527.4828.0528.05-
Feb 10, 202527.9728.1927.6827.6827.68-
Feb 7, 202528.1628.5827.7527.7527.75-
Feb 6, 202526.3527.4026.3527.4027.40-
Feb 5, 202526.1726.1725.4125.8125.81426
Feb 4, 202526.0326.5226.0326.5226.52-
Feb 3, 202525.1325.8125.0325.8125.81-
Jan 31, 202526.3926.6626.3926.3926.39-
Jan 30, 202525.8426.5125.8426.3326.33-
Jan 29, 202525.4025.6825.4025.6525.65-
Jan 28, 202525.3125.6025.3125.4125.41-
Jan 27, 202525.4225.5425.3425.4025.40-
Jan 24, 202525.3026.0525.3025.4025.40-
Jan 23, 202525.1525.4325.1525.4325.43-
Jan 22, 202525.6325.6324.7624.9924.99-
Jan 21, 202525.6925.7025.2625.7025.70-
Jan 20, 202524.4626.2124.0225.9225.92954
Jan 17, 202524.3424.5024.2424.4324.43-
Jan 16, 202524.2924.2923.8524.0324.03-
Jan 15, 202523.1523.8523.1123.6723.67334
Jan 14, 202522.9322.9322.6722.6722.67-
Jan 13, 202522.8122.8122.2822.4722.4745
Jan 10, 202522.8922.9622.3622.3622.36-
Jan 9, 202523.4323.4323.0523.0523.05-
Jan 8, 202524.1824.1823.4923.4923.49-
Jan 7, 202524.4725.0024.4724.5124.51-
Jan 6, 202523.7624.6423.7624.5024.501,212
Jan 3, 202523.5623.5623.3523.3523.35-
Jan 2, 202523.9023.9023.4023.6023.60-
Dec 30, 202423.4123.5023.4123.5023.50-
Dec 27, 202423.3023.5223.3023.5223.52-
Dec 23, 202423.3423.3423.0823.2123.21-
Dec 20, 202423.2323.3623.0623.3623.36-
Dec 19, 202423.5923.5923.4123.4123.41-
Dec 18, 202424.1124.1123.7323.7323.73-
Dec 17, 202424.0324.4223.9123.9123.91-
Dec 16, 202424.7824.7824.0724.0724.07-
Dec 13, 202426.3226.3225.4825.4825.48-
Dec 12, 202426.4426.4426.2426.2826.28-
Dec 11, 202426.3126.4226.2726.2726.27-
Dec 10, 202426.1226.5726.1226.5326.53-
Dec 9, 202426.1026.6826.1026.4026.40-
Dec 6, 202425.3725.8325.3725.8325.831,329
Dec 5, 202425.6625.6625.2825.2825.28-
Dec 4, 202426.4726.4725.6125.6125.61-
Dec 3, 202426.0926.4426.0926.3426.34-
Dec 2, 202423.7126.0123.7126.0126.01947
Nov 29, 202423.8923.8923.5923.7623.76-
Nov 28, 202424.1824.1823.7423.8723.87-
Nov 27, 202423.2723.7823.2723.7823.78-
Nov 26, 202423.4623.6323.1423.1423.14-
Nov 25, 202423.4123.6223.2723.6223.62-
Nov 22, 202423.5523.5522.9823.1223.12-
Nov 21, 202423.3123.4823.1923.4823.48-
Nov 20, 202423.5423.5423.2223.3223.32-
Nov 19, 202423.8623.8623.1823.6023.60-
Nov 18, 202424.0524.0523.7323.7323.73-
Nov 15, 202422.9723.9322.9723.9323.93-
Nov 14, 202422.7922.9422.5122.9422.9465
Nov 13, 202422.9123.1322.6022.6022.60-
Nov 12, 202423.1223.2222.7922.7922.79-
Nov 11, 202423.6823.7923.5223.7923.79-
Nov 8, 202424.0824.0823.3423.4023.40-
Nov 7, 202425.3825.3824.1724.3224.32-
Nov 6, 202425.7926.3825.6625.6625.66-
Nov 5, 202426.5926.5925.9325.9325.93-
Nov 4, 202426.6626.7026.5026.5026.50-
Nov 1, 202426.7826.8326.6426.6426.64-
Oct 31, 202427.1027.1026.6126.6126.61-
Oct 30, 202427.5127.5127.0927.0927.09-
Oct 29, 202428.3028.3027.7027.7027.70-
Oct 28, 202428.2728.4728.2228.4728.47-
Oct 25, 202428.1628.3228.1228.1328.13-
Oct 24, 202428.4928.8728.2728.2728.27-
Oct 23, 202428.6228.6228.1728.2528.25-
Oct 22, 202428.6028.7128.6028.7128.71-
Oct 21, 202429.4229.4228.5528.5528.55-
Oct 18, 202429.3029.4029.3029.4029.40-
Oct 17, 202428.7029.3728.7029.0429.04-
Oct 16, 202428.6629.2328.6629.2329.23-
Oct 15, 202428.3628.7627.9728.7628.76-
Oct 14, 202428.2728.3828.0728.3828.38-
Oct 11, 202428.2228.3327.9028.3328.33-
Oct 10, 202429.2629.2828.9328.9328.93-
Oct 9, 202428.4929.1928.4929.1929.19-
Oct 8, 202428.7028.7028.2128.4128.41328
Oct 7, 202428.9929.0928.6029.0929.09-
Oct 4, 202428.7429.1028.7429.0129.01-
Oct 3, 202429.5029.5028.3628.5428.54-
Oct 2, 202428.2329.2427.9729.2429.24-
Oct 1, 202428.6328.6328.0328.0328.03-
Sep 30, 202429.1929.1928.2628.2628.26-
Sep 27, 202427.9729.5327.9729.2829.28795
Sep 26, 202427.0727.7127.0727.7127.71-
Sep 25, 202426.8726.9626.8326.8526.85-
Sep 24, 202427.1327.2626.9626.9826.98-
Sep 23, 202426.9526.9526.5226.5226.52-
Sep 20, 202427.0927.0926.9126.9426.94-
Sep 19, 202426.7627.3226.7627.3227.32-
Sep 18, 202425.9326.3425.9326.3426.34-
Sep 17, 202425.2626.1925.2625.9525.95-
Sep 16, 202425.0925.1425.0525.0525.05-
Sep 13, 202424.8025.3624.8025.3625.36-
Sep 12, 202424.9024.9024.3924.5124.51-
Sep 11, 202424.7324.7624.6624.7324.73-
Sep 10, 202424.3124.5124.2024.2024.201,320
Sep 9, 202424.3924.4424.3224.4024.40-
Sep 6, 202424.8724.8724.1924.1924.19-
Sep 5, 202425.2525.5825.0425.0425.04-
Sep 4, 202424.1324.4724.1324.3124.31-
Sep 3, 202425.1825.1824.3424.3424.34-
Sep 2, 202425.4825.4825.1625.1625.16-
Aug 30, 202425.5925.7225.3725.4825.48-
Aug 29, 202425.2425.5125.2225.5125.51-
Aug 28, 202425.1225.1725.1225.1525.15-
Aug 27, 202425.6625.7825.2125.2125.21-
Aug 26, 202425.5025.5525.4125.5525.55-
Aug 23, 202425.1025.4725.0125.4725.47-
Aug 22, 202424.8625.0624.8225.0625.06-
Aug 21, 202424.4124.6924.4124.6924.69-
Aug 20, 202424.5624.5624.2524.2624.26-
Aug 19, 202424.0824.3323.9624.3324.33-
Aug 16, 202423.5223.9123.5223.9123.91-
Aug 15, 202423.0523.4122.8223.4123.41-
Aug 14, 202422.6222.9322.6222.7022.70-
Aug 13, 202422.6122.6122.2622.5522.55-
Aug 12, 202422.8522.8522.1222.7722.77-
Aug 9, 202422.5323.2322.5323.2323.23-
Aug 8, 202421.3521.8021.2421.8021.80-
Aug 7, 202421.6421.8921.6421.7621.76-
Aug 6, 202422.3922.3921.5321.5321.53-
Aug 5, 202422.2722.2721.9422.1222.12-
Aug 2, 202423.3723.4123.0123.1323.13-
Aug 1, 202424.4924.4923.6023.6023.60-
Jul 31, 202424.3924.4424.1324.1324.13-
Jul 30, 202424.9724.9724.1424.1424.14-
Jul 29, 202424.6925.0124.5825.0125.01-
Jul 26, 202425.1925.1924.5924.6024.60-
Jul 25, 202425.1025.3324.9825.2425.24-
Jul 24, 202425.2125.3125.2125.2125.21-
Jul 23, 202425.3525.4325.2425.3025.30-
Jul 22, 202425.5925.6125.3625.3625.36-
Jul 19, 202425.9725.9725.3025.3025.30-
Jul 18, 202426.1326.1325.3425.9725.97-
Jul 17, 202422.3923.2122.3923.2123.21732
Jul 16, 202422.4722.4722.2622.3922.39-
Jul 15, 202422.8122.8122.5722.7022.70-
Jul 12, 202422.9623.1222.8923.1223.12-
Jul 11, 202422.5822.8822.3022.8822.88-
Jul 10, 202422.6722.7022.5722.5722.57-
Jul 9, 202423.3823.3822.8722.8722.87-
Jul 8, 202423.5723.7423.4623.5823.58-
Jul 5, 202423.5824.0923.5823.7023.70200
Jul 4, 202423.5023.5223.5023.5223.52-
Jul 3, 202423.7123.7123.6623.6623.66-
Jul 2, 202423.2323.2323.2323.2323.23-
Jul 1, 202423.2323.2323.2323.2323.23-
Jun 28, 202422.8622.9822.8622.9822.98-
Jun 27, 202422.7522.7522.7522.7522.75-
Jun 26, 202423.0023.0022.7522.7522.75-
Jun 25, 202422.5723.1022.5723.1023.10-
Jun 24, 202422.0222.5322.0222.5322.53-
Jun 21, 202422.3122.3121.8321.8321.83-
Jun 20, 202422.0722.3122.0722.3122.31-
Jun 19, 202421.9521.9721.9521.9721.97-
Jun 18, 202421.9122.1721.9122.1722.17-
Jun 17, 202421.6421.6821.6421.6821.68-
Jun 14, 202422.6922.6921.5521.5521.55-
Jun 13, 202422.4622.4622.0122.0122.01-
Jun 12, 202422.5622.6522.5622.6522.65-
Jun 11, 202422.8122.8122.3022.3022.30-
Jun 10, 202423.1023.1022.7722.7722.77-
Jun 7, 202423.7723.7723.7723.7723.77-
Jun 6, 202423.8323.8823.8323.8823.88-
Jun 5, 202424.0624.0623.8623.8623.86-
Jun 4, 202424.7024.7023.8723.8723.87-
Jun 3, 202425.0425.0424.8524.8524.85-
May 31, 202424.9824.9824.7324.7324.73-
May 30, 202424.8924.9624.8924.9624.96-
May 29, 202425.4825.4824.8724.8724.87-
May 28, 202425.6525.6525.5525.5525.55-
May 27, 2024 0.1 Dividend
May 27, 202425.4125.5425.4125.5425.54-
May 24, 202424.8725.4324.8725.4325.33-
May 23, 202425.1125.1225.1125.1225.02-
May 22, 202425.4325.4325.0625.0624.96-
May 21, 202426.0926.0925.4525.4525.35-
May 20, 202426.3126.3126.3126.3126.21-
May 17, 202426.1726.1726.1726.1726.07-
May 16, 202427.0727.3627.0727.3627.25-
May 15, 202427.6327.6327.0327.0326.92-
May 14, 202427.8727.8727.4627.4627.35-
May 13, 202427.0327.5127.0327.5127.40-
May 10, 202428.2628.2626.9426.9426.83-
May 9, 202427.8127.8427.8127.8427.73-
May 8, 202428.1328.1327.4427.4427.33-
May 7, 202427.5828.6927.5828.6928.58-
May 6, 202427.0727.0727.0727.0726.96-
May 3, 202427.1127.1126.8026.9526.8423
May 2, 202426.6826.9926.6826.9926.88-
Apr 30, 202426.7026.7026.6126.6126.51-
Apr 29, 202425.8726.4925.8726.4926.39-

Related Tickers

JMPLY Johnson Matthey Plc
34.18
+0.09%
 
DGL.AX DGL Group Limited
0.4450
+1.14%
 
JMAT.L Johnson Matthey Plc
1,293.00
+1.49%
 
LYB LyondellBasell Industries N.V.
58.72
-1.21%