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

Lanxess Ag (OP: LNXSF )

26.85 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 31, 2017 75.49 75.49 75.49 164 -0.62(-0.81%)
May 30, 2017 77.08 77.09 75.91 76.11 5,250 +5.66(+8.03%)
May 26, 2017 70.45 70.45 70.45 70.45 300 -2.65(-3.63%)
May 22, 2017 73.10 73.10 73.10 0 -0.88(-1.19%)
May 16, 2017 73.98 73.98 73.98 3,045 -0.02(-0.03%)
May 15, 2017 74.00 74.00 74.00 74.00 6,865 +2.30(+3.21%)
May 12, 2017 70.41 71.70 70.41 71.70 275 -1.60(-2.18%)
May 04, 2017 73.30 73.30 73.30 490 +2.10(+2.95%)
May 01, 2017 71.20 71.20 71.20 0 +0.68(+0.96%)
Apr 27, 2017 70.52 70.52 70.52 0 -1.83(-2.53%)
Apr 25, 2017 72.35 72.35 72.35 0 +4.55(+6.71%)
Apr 07, 2017 67.80 67.80 67.80 0 +1.30(+1.95%)
Apr 03, 2017 66.50 66.50 66.50 0 -2.14(-3.12%)
Mar 30, 2017 68.64 68.64 68.64 0 +0.30(+0.44%)
Mar 20, 2017 68.34 68.34 68.34 0 -1.13(-1.62%)
Mar 17, 2017 69.47 69.47 69.47 69.47 158 -0.85(-1.21%)
Mar 15, 2017 70.32 70.32 70.32 105 +2.32(+3.41%)
Mar 07, 2017 68.00 68.00 68.00 1 +0.08(+0.12%)
Mar 03, 2017 67.92 67.92 67.92 0 +0.79(+1.18%)
Feb 24, 2017 67.13 67.13 67.13 0 -1.51(-2.20%)
Feb 23, 2017 68.64 68.64 68.64 68.64 512 -2.71(-3.80%)
Feb 16, 2017 71.35 71.35 71.35 0 +0.40(+0.56%)
Feb 15, 2017 70.95 70.95 70.95 70.95 150 -0.20(-0.28%)
Feb 13, 2017 71.15 71.15 71.15 0 +1.54(+2.21%)
Feb 06, 2017 69.61 69.61 69.61 0 -2.31(-3.21%)
Feb 01, 2017 71.92 71.92 71.92 0 -0.53(-0.73%)
Jan 25, 2017 72.45 72.45 72.45 0 +1.39(+1.96%)
Jan 23, 2017 71.06 71.06 71.06 134 +1.46(+2.10%)
Jan 19, 2017 69.60 69.60 69.60 2 -0.60(-0.85%)
Jan 13, 2017 70.20 70.20 70.20 40 +1.77(+2.59%)
Jan 12, 2017 69.05 69.05 68.43 68.43 300 +0.38(+0.56%)
Jan 05, 2017 68.05 68.05 68.05 0 +0.05(+0.07%)
Jan 03, 2017 68.00 68.00 68.00 0 +2.70(+4.13%)
Dec 29, 2016 65.30 65.30 65.30 0 -0.08(-0.12%)
Dec 28, 2016 65.38 65.38 65.38 65.38 100 +0.66(+1.02%)
Dec 22, 2016 64.72 64.72 64.72 0 +0.07(+0.11%)
Dec 16, 2016 64.65 64.65 64.65 0 +0.00(+0.00%)
Dec 14, 2016 64.65 64.65 64.65 7 -1.85(-2.78%)
Dec 07, 2016 66.50 66.50 66.50 21 +5.38(+8.80%)
Nov 22, 2016 61.12 61.12 61.12 67 +0.45(+0.74%)
Nov 21, 2016 60.67 60.67 60.67 60.67 490 -0.03(-0.05%)
Nov 18, 2016 60.70 60.70 60.70 60.70 100 -1.50(-2.41%)
Nov 14, 2016 62.20 62.20 62.20 0 +0.27(+0.44%)
Nov 09, 2016 61.93 61.93 61.93 0 -1.17(-1.85%)
Nov 08, 2016 62.98 63.10 62.98 63.10 1,000 +1.80(+2.94%)
Nov 04, 2016 61.30 61.30 61.30 18 +0.10(+0.16%)
Nov 03, 2016 61.55 61.55 60.84 61.20 1,700 -1.65(-2.63%)
Nov 02, 2016 62.85 62.85 62.85 62.85 272 -0.71(-1.12%)
Nov 01, 2016 63.56 63.56 63.56 63.56 103 +1.12(+1.79%)
Oct 26, 2016 62.44 62.44 62.44 0 -1.68(-2.62%)
Oct 25, 2016 64.12 64.12 64.12 64.12 300 -0.91(-1.40%)
Oct 24, 2016 65.03 65.03 65.03 65.03 255 +0.64(+0.99%)
Oct 21, 2016 64.39 64.39 64.39 64.39 400 -0.71(-1.09%)
Oct 20, 2016 65.10 65.10 65.10 65.10 350 +1.00(+1.56%)
Oct 19, 2016 64.10 64.10 64.10 64.10 400 +0.71(+1.12%)
Oct 17, 2016 63.39 63.39 63.39 0 -0.36(-0.56%)
Oct 10, 2016 63.75 63.75 63.75 200 +0.95(+1.51%)
Oct 07, 2016 62.80 62.80 62.80 62.80 161 -0.50(-0.79%)
Oct 06, 2016 63.30 63.30 63.30 63.30 100 -0.45(-0.71%)
Oct 05, 2016 63.75 63.75 63.75 63.75 100 +2.15(+3.49%)
Oct 03, 2016 61.60 61.60 61.60 0 +0.94(+1.55%)
Sep 30, 2016 60.66 60.66 60.66 60.66 1 +0.00(+0.00%)
Sep 29, 2016 62.02 62.02 60.66 60.66 1,500 +1.06(+1.78%)
Sep 28, 2016 59.60 59.60 59.60 59.60 5 +0.00(+0.00%)
Sep 27, 2016 59.60 59.60 59.60 59.60 126 +0.42(+0.70%)
Sep 26, 2016 59.00 59.18 59.00 59.18 485 +4.73(+8.69%)
Sep 23, 2016 54.45 54.45 54.45 54.45 100 +0.97(+1.81%)
Sep 20, 2016 53.48 53.48 53.48 51 +1.10(+2.10%)
Sep 13, 2016 52.38 52.38 52.38 0 +0.44(+0.85%)
Sep 12, 2016 51.95 51.95 51.94 51.94 213 -0.71(-1.35%)
Sep 09, 2016 52.57 52.65 52.57 52.65 220 -2.23(-4.06%)
Sep 06, 2016 54.88 54.88 54.88 0 -0.25(-0.45%)
Sep 02, 2016 55.13 55.13 55.13 0 +1.38(+2.57%)
Aug 24, 2016 53.75 53.75 53.75 0 -1.22(-2.21%)
Aug 23, 2016 54.97 54.97 54.97 54.97 204 +1.51(+2.82%)
Aug 17, 2016 53.46 53.46 53.46 0 -0.34(-0.63%)
Aug 16, 2016 53.51 53.80 53.51 53.80 500 +3.98(+7.99%)
Aug 10, 2016 49.82 49.82 49.82 68 +2.26(+4.75%)
Aug 05, 2016 47.56 47.56 47.56 0 +0.68(+1.45%)
Jul 29, 2016 46.88 46.88 46.88 0 +0.23(+0.49%)
Jul 28, 2016 46.65 46.65 46.65 46.65 100 +0.91(+1.99%)
Jul 26, 2016 45.74 45.74 45.74 0 +0.07(+0.15%)
Jul 25, 2016 45.67 45.67 45.67 45.67 100 +0.22(+0.48%)
Jul 21, 2016 45.45 45.45 45.45 95 +0.50(+1.11%)
Jul 20, 2016 45.00 45.17 44.76 44.95 3,190 -0.06(-0.13%)
Jul 14, 2016 45.01 45.01 45.01 0 +0.71(+1.60%)
Jul 13, 2016 44.30 44.30 44.30 44.30 100 +0.00(+0.00%)
Jul 12, 2016 44.30 44.30 44.30 44.30 100 +1.54(+3.60%)
Jul 08, 2016 42.76 42.76 42.76 10 +0.91(+2.17%)
Jun 28, 2016 41.85 41.85 41.85 25 -1.24(-2.88%)
Jun 24, 2016 43.09 43.09 43.09 5 -3.56(-7.63%)
Jun 21, 2016 46.65 46.65 46.65 0 -0.35(-0.74%)
Jun 20, 2016 47.00 47.00 47.00 47.00 351 +2.30(+5.15%)
Jun 15, 2016 44.70 44.70 44.70 0 -1.04(-2.27%)
Jun 13, 2016 45.74 45.74 45.74 0 -4.25(-8.50%)
Jun 07, 2016 49.99 49.99 49.99 0 +2.09(+4.36%)
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.