Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lanxess Ag (OP: LNXSF )

N/A UNCHANGED
Last Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 73.00 73.00 73.00 0 +2.60(+3.69%)
May 14, 2013 70.40 70.40 70.40 0 -4.05(-5.44%)
May 06, 2013 74.45 74.45 74.45 74.45 0 +3.05(+4.27%)
Apr 26, 2013 71.40 71.40 71.40 0 +2.14(+3.09%)
Apr 23, 2013 69.26 69.26 69.26 69.26 0 +3.11(+4.70%)
Apr 09, 2013 66.15 66.15 66.15 66.15 0 -8.85(-11.80%)
Mar 21, 2013 75.00 75.00 75.00 0 -5.71(-7.07%)
Mar 13, 2013 80.71 80.71 80.71 0 -6.28(-7.22%)
Mar 06, 2013 86.99 86.99 86.99 0 -1.96(-2.20%)
Feb 25, 2013 88.95 88.95 88.95 1,180 -3.90(-4.20%)
Feb 20, 2013 92.85 92.85 92.85 92.85 0 +2.45(+2.71%)
Feb 19, 2013 90.40 90.40 90.40 90.40 2,800 +4.89(+5.72%)
Feb 14, 2013 85.51 85.51 85.51 0 +0.81(+0.96%)
Feb 08, 2013 84.70 84.70 84.70 0 -2.05(-2.36%)
Feb 01, 2013 86.75 86.75 86.75 0 -1.75(-1.98%)
Dec 26, 2012 88.50 88.50 88.50 0 -0.50(-0.56%)
Dec 21, 2012 89.00 89.00 89.00 0 +0.00(+0.00%)
Dec 20, 2012 89.00 89.00 89.00 89.00 500 +0.50(+0.56%)
Dec 14, 2012 88.50 88.50 88.50 0 +2.25(+2.61%)
Dec 10, 2012 86.25 86.25 86.25 0 -1.05(-1.20%)
Dec 07, 2012 88.75 87.30 87.30 87.30 1,200 -1.10(-1.24%)
Dec 06, 2012 88.40 88.40 88.40 88.40 999 +1.30(+1.49%)
Dec 03, 2012 87.10 87.10 87.10 0 +0.30(+0.35%)
Nov 30, 2012 86.80 86.80 86.80 86.80 100 +8.70(+11.14%)
Nov 12, 2012 78.10 78.10 78.10 0 +0.10(+0.13%)
Oct 10, 2012 78.00 78.00 78.00 78.00 0 -1.65(-2.07%)
Oct 09, 2012 79.65 79.65 79.65 79.65 100 -4.10(-4.90%)
Oct 01, 2012 83.75 83.75 83.75 0 -1.75(-2.05%)
Sep 27, 2012 85.50 85.50 85.50 0 -3.05(-3.44%)
Sep 19, 2012 88.55 88.55 88.55 0 +1.55(+1.78%)
Sep 17, 2012 87.00 87.00 87.00 0 -0.80(-0.91%)
Sep 14, 2012 87.75 87.80 87.75 87.80 600 +4.09(+4.89%)
Sep 12, 2012 83.71 83.71 83.71 1,998 +1.60(+1.95%)
Sep 11, 2012 81.00 82.11 81.00 82.11 444 +1.11(+1.37%)
Sep 10, 2012 81.00 81.00 81.00 81.00 480 +0.50(+0.62%)
Sep 07, 2012 80.50 80.50 80.50 80.50 530 +2.50(+3.21%)
Sep 04, 2012 78.00 78.00 78.00 0 +2.57(+3.41%)
Aug 31, 2012 75.40 75.55 74.50 75.43 72,535 +0.98(+1.32%)
Aug 30, 2012 74.45 74.45 74.45 74.45 160 -0.10(-0.13%)
Aug 24, 2012 74.55 74.55 74.55 0 -0.95(-1.26%)
Aug 20, 2012 75.50 75.50 75.50 0 +2.39(+3.27%)
Aug 08, 2012 73.11 73.11 73.11 0 -1.64(-2.19%)
Aug 07, 2012 74.75 74.75 74.75 74.75 999 +6.70(+9.85%)
Jul 19, 2012 68.05 68.05 68.05 0 +2.05(+3.11%)
Jul 17, 2012 66.00 66.00 66.00 0 +1.75(+2.72%)
Jul 12, 2012 64.25 64.25 64.25 0 -0.75(-1.15%)
Jul 09, 2012 65.00 65.00 65.00 65.00 0 -0.25(-0.38%)
Jul 03, 2012 65.25 65.25 65.25 0 +7.55(+13.08%)
Jun 28, 2012 57.70 57.70 57.70 0 -1.90(-3.19%)
Jun 27, 2012 58.40 59.60 58.40 59.60 450 -1.32(-2.17%)
Jun 26, 2012 60.92 60.92 60.92 60.92 170 -1.93(-3.07%)
Jun 10, 2012 62.85 62.85 62.85 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.