Lanxess AG (LXS.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 25 Jul 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 24 Jul 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 Jul 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 22 Jul 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 19 Jul 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 18 Jul 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 17 Jul 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| 16 Jul 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 15 Jul 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 12 Jul 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 11 Jul 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 10 Jul 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 09 Jul 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 08 Jul 2024 | 23.57 | 23.57 | 23.51 | 23.51 | 23.51 | 99 |
| 05 Jul 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 04 Jul 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 03 Jul 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 02 Jul 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 01 Jul 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 28 Jun 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 27 Jun 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 26 Jun 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 25 Jun 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 24 Jun 2024 | 21.71 | 22.35 | 21.71 | 22.35 | 22.35 | 200 |
| 21 Jun 2024 | 22.30 | 22.30 | 21.99 | 21.99 | 21.99 | 100 |
| 20 Jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 19 Jun 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 18 Jun 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 17 Jun 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 14 Jun 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 13 Jun 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 12 Jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 11 Jun 2024 | 22.80 | 22.80 | 22.55 | 22.55 | 22.55 | 70 |
| 10 Jun 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 07 Jun 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 06 Jun 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 05 Jun 2024 | 24.21 | 24.21 | 23.82 | 23.82 | 23.82 | 16 |
| 04 Jun 2024 | 24.70 | 24.70 | 23.88 | 23.88 | 23.88 | 140 |
| 03 Jun 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 31 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 30 May 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 29 May 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 28 May 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 27 May 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 27 May 2024 | 0.1 Dividend | |||||
| 24 May 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.71 | - |
| 23 May 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
| 22 May 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.22 | - |
| 21 May 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.71 | - |
| 20 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.90 | - |
| 17 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | - |
| 16 May 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.80 | 175 |
| 15 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.20 | - |
| 14 May 2024 | 27.27 | 27.70 | 27.27 | 27.70 | 27.59 | 220 |
| 13 May 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.65 | 1 |
| 10 May 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.82 | - |
| 09 May 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.32 | - |
| 08 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | - |
| 07 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | - |
| 06 May 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.86 | - |
| 03 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.89 | - |
| 02 May 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
| 30 Apr 2024 | 26.30 | 26.76 | 26.30 | 26.76 | 26.65 | 100 |
| 29 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.56 | - |
| 26 Apr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.76 | - |
| 25 Apr 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.72 | - |
| 24 Apr 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.61 | - |
| 23 Apr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | - |
| 22 Apr 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.87 | - |
| 19 Apr 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.81 | - |
| 18 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | - |
| 17 Apr 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | - |
| 16 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.13 | - |
| 15 Apr 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.50 | - |
| 12 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.32 | - |
| 11 Apr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | - |
| 10 Apr 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.95 | - |
| 09 Apr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.25 | - |
| 08 Apr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.77 | - |
| 05 Apr 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.40 | - |
| 04 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.64 | - |
| 03 Apr 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.05 | - |
| 02 Apr 2024 | 24.93 | 25.72 | 24.93 | 25.72 | 25.62 | 50 |
| 28 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | - |
| 27 Mar 2024 | 25.17 | 25.17 | 24.97 | 24.97 | 24.87 | 400 |
| 26 Mar 2024 | 25.08 | 25.20 | 25.08 | 25.20 | 25.10 | 20 |
| 25 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.86 | - |
| 22 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.51 | - |
| 21 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | - |
| 20 Mar 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.04 | - |
| 19 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.84 | - |
| 18 Mar 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | - |
| 15 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.20 | 74 |
| 14 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | - |
| 13 Mar 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | - |
| 12 Mar 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | - |
| 11 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | - |
| 08 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.85 | - |
| 07 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.