Lanxess AG (LXS.DE) XETRA

24.36

-0.54(-2.17%)

Updated at August 18 05:35PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202524.5224.3624.3624.7424.22513,785
August 15, 202523.9224.924.925.2223.92544,678
August 14, 202523.823.9623.9624.123.22603,792
August 13, 202524.5224.324.324.623.98347,626
August 12, 202524.824.4824.4824.8423.9412,092
August 11, 202525.8424.824.826.0224.7210,165
August 08, 202525.4625.7425.7425.7825.26333,555
August 07, 202524.125.3225.3225.6623.88531,059
August 06, 202524.1623.9623.9624.3623.88226,756
August 05, 202523.7424.0424.0424.3823.7285,715
August 04, 202523.723.5623.5623.723.24286,607
August 01, 20252423.4823.4824.1423.44421,239
July 31, 202524.5624.224.224.8424.12308,271
July 30, 202525.1424.8224.8225.3624.82337,041
July 29, 202525.4625.1825.1825.5225.04356,449
July 28, 202526.5825.525.526.7825.48293,482
July 25, 202525.7825.9625.9626.0425.42234,969
July 24, 202526.66262626.8425.86384,432
July 23, 202526.0626.3826.3826.5626.06395,523
July 22, 202525.6625.4625.4625.6625.18263,948
July 21, 202525.6225.7825.7826.325.6254,620
July 18, 202525.4825.5825.5825.8425.22301,917
July 17, 202524.8425.3225.3225.6824.68382,487
July 16, 202525.724.5224.5225.8624.26559,214
July 15, 202525.8225.9625.9626.5425.82296,418
July 14, 202526.0225.7425.7426.6825.6249,569
July 11, 202526.9426.4826.4826.9826.28426,399
July 10, 202526.6272727.1426.46339,029
July 09, 202526.3426.526.527.1425.8531,782
July 08, 202525.226.1226.1226.2424.84559,839
July 07, 202524.925.0825.0825.5824.78483,521
July 04, 202524.8824.7224.7224.924.4162,443
July 03, 202526.1625.1225.1226.325.08333,854
July 02, 202525.3625.7425.7426.1225.24388,630
July 01, 202525.1425.125.125.3224.54341,910
June 30, 202526.225.2625.2626.225.2390,936
June 27, 202525.5426.0226.0226.1425.52345,555
June 26, 202525.1625.2425.2425.2824.88273,481
June 25, 202525.3824.9824.9825.5224.88259,635
June 24, 202524.7825.225.225.2824.48419,101
June 23, 202523.9624.124.124.3423.9247,612
June 20, 202524.3824.1424.1424.524.08707,109
June 19, 202524.9424.2424.2425.2224.24436,010
June 18, 202525.725.3225.3225.8225.26439,038
June 17, 202525.2225.725.726.0625.14222,525
June 16, 202525.5625.4425.4425.825.32237,113
June 13, 202525.7425.625.625.925.38385,591
June 12, 202526.7226.5426.5426.8626.14149,589
June 11, 202527.4226.9826.9827.626.9208,029
June 10, 202526.6827.427.427.6826.46344,827
June 09, 202525.7826.6226.6226.6225.78266,769
June 06, 202525.8625.7425.7425.9825.68151,853
June 05, 202526.3225.9625.9626.4825.52254,176
June 04, 202526.8626.326.327.3426.3264,012
June 03, 202527.1226.4226.4227.1625.94245,128
June 02, 202526.8627.0427.0427.2426.56234,090
May 30, 202527.1627.1627.1627.8226.96455,293
May 29, 202527.627.2227.2227.8627.04277,811
May 28, 202526.927.227.227.4426.68310,073
May 27, 202526.14272727.2226406,105
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved