New Zealand markets closed

Lanxess AG (LXS.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
25.32-0.49 (-1.90%)
As of 08:16AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202425.3225.3225.3225.3225.32175
21 May 202425.8125.8125.8125.8125.81-
20 May 202426.0026.0026.0026.0026.00-
17 May 202425.8025.8025.8025.8025.80-
16 May 202426.9126.9126.9126.9126.91175
15 May 202427.3127.3127.3127.3127.31-
14 May 202427.2727.7027.2727.7027.70220
13 May 202426.7626.7626.7626.7626.761
10 May 202427.9327.9327.9327.9327.93-
09 May 202427.4327.4327.4327.4327.43-
08 May 202429.2029.2029.2029.2029.20-
07 May 202427.4127.4127.4127.4127.41-
06 May 202426.9726.9726.9726.9726.97-
03 May 202427.0027.0027.0027.0027.00-
02 May 202426.3726.3726.3726.3726.37-
30 Apr 202426.3026.7626.3026.7626.76100
29 Apr 202425.6625.6625.6625.6625.66-
26 Apr 202425.8625.8625.8625.8625.86-
25 Apr 202425.8225.8225.8225.8225.82-
24 Apr 202426.7226.7226.7226.7226.72-
23 Apr 202426.3726.3726.3726.3726.37-
22 Apr 202425.9725.9725.9725.9725.97-
19 Apr 202425.9125.9125.9125.9125.91-
18 Apr 202426.2426.2426.2426.2426.24-
17 Apr 202425.5225.5225.5225.5225.52-
16 Apr 202426.2426.2426.2426.2426.24-
15 Apr 202426.6126.6126.6126.6126.61-
12 Apr 202426.4326.4326.4326.4326.43-
11 Apr 202426.3526.3526.3526.3526.35-
10 Apr 202427.0627.0627.0627.0627.06-
09 Apr 202427.3627.3627.3627.3627.36-
08 Apr 202427.8827.8827.8827.8827.88-
05 Apr 202427.5127.5127.5127.5127.51-
04 Apr 202427.7527.7527.7527.7527.75-
03 Apr 202426.1626.1626.1626.1626.16-
02 Apr 202424.9325.7224.9325.7225.7250
28 Mar 202425.0625.0625.0625.0625.06-
27 Mar 202425.1725.1724.9724.9724.97400
26 Mar 202425.0825.2025.0825.2025.2020
25 Mar 202424.9624.9624.9624.9624.96-
22 Mar 202425.6125.6125.6125.6125.61-
21 Mar 202425.1325.1325.1325.1325.13-
20 Mar 202425.1425.1425.1425.1425.14-
19 Mar 202424.9424.9424.9424.9424.94-
18 Mar 202424.3824.3824.3824.3824.38-
15 Mar 202424.3024.3024.3024.3024.3074
14 Mar 202425.4025.4025.4025.4025.40-
13 Mar 202425.1725.1725.1725.1725.17-
12 Mar 202424.2724.2724.2724.2724.27-
11 Mar 202424.1824.1824.1824.1824.18-
08 Mar 202423.9523.9523.9523.9523.95-
07 Mar 202423.2623.2623.2623.2623.26-
06 Mar 202422.6122.6122.6122.6122.61-
05 Mar 202422.8522.8522.8522.8522.85-
04 Mar 202423.6723.6723.6723.6723.67-
01 Mar 202423.4723.4723.4723.4723.47-
29 Feb 202423.0123.1023.0123.1023.10200
28 Feb 202423.0623.0623.0623.0623.06-
27 Feb 202423.8123.8123.8123.8123.81-
26 Feb 202424.2124.2123.8123.8123.8182
23 Feb 202424.7924.7924.7924.7924.79-
22 Feb 202424.7824.7824.7824.7824.78-
21 Feb 202424.0624.0624.0624.0624.06-
20 Feb 202424.6224.6224.6224.6224.62-
19 Feb 202424.5424.5424.5424.5424.54-
16 Feb 202424.8324.8324.8324.8324.83-
15 Feb 202424.8425.2724.8425.2725.2725
14 Feb 202424.7324.7324.7324.7324.73-
13 Feb 202425.0825.0825.0825.0825.08-
12 Feb 202424.7124.7124.7124.7124.71-
09 Feb 202425.0125.0125.0125.0125.01-
08 Feb 202425.1625.1625.1625.1625.16-
07 Feb 202425.7425.7425.7425.7425.74-
06 Feb 202425.0825.0825.0825.0825.08-
05 Feb 202424.7624.7624.7624.7624.76-
02 Feb 202425.0625.0625.0625.0625.06-
01 Feb 202424.8324.8324.8324.8324.83-
31 Jan 202425.2225.2225.2225.2225.22-
30 Jan 202426.1126.1126.1126.1126.11-
29 Jan 202426.7126.7126.1626.1626.1680
26 Jan 202425.7425.7425.7425.7425.74-
25 Jan 202426.0026.0025.9825.9825.9820
24 Jan 202426.4526.4526.0126.0126.0135
23 Jan 202425.9325.9325.9325.9325.93-
22 Jan 202425.5525.5525.5525.5525.55-
19 Jan 202425.8125.8125.8125.8125.81-
18 Jan 202425.3725.3725.3725.3725.37-
17 Jan 202425.5125.5125.5125.5125.51-
16 Jan 202426.5026.5026.5026.5026.50-
15 Jan 202425.8626.8525.8626.8526.8518
12 Jan 202425.5325.9625.5325.9625.961,000
11 Jan 202426.2326.2326.2326.2326.23-
10 Jan 202426.2626.2626.2626.2626.26-
09 Jan 202426.6426.6426.6426.6426.64-
08 Jan 202427.0127.0127.0127.0127.01-
05 Jan 202426.9826.9826.9826.9826.98-
04 Jan 202426.9127.3226.9126.9526.95210
03 Jan 202428.0628.0628.0628.0628.06-
02 Jan 202428.3128.3128.3128.3128.31-
29 Dec 202328.2428.2428.2428.2428.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...