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 31, 2019 49.84 50.23 49.84 49.84 5,800 -0.51(-1.01%)
May 30, 2019 50.35 50.35 50.35 50.35 338 -1.00(-1.95%)
May 29, 2019 50.40 51.35 50.40 51.35 1,628 -0.20(-0.39%)
May 28, 2019 51.55 51.55 51.55 51.55 199 -2.90(-5.33%)
May 22, 2019 54.45 54.45 54.45 0 -0.66(-1.19%)
May 21, 2019 54.03 54.03 55.11 50,025 +1.08(+1.99%)
May 20, 2019 54.03 54.03 54.03 13 +0.00(+0.00%)
May 17, 2019 54.80 54.80 54.03 54.03 1,700 +3.28(+6.46%)
May 16, 2019 50.75 50.75 50.75 8 +0.00(+0.00%)
May 15, 2019 50.75 50.75 50.75 12 +0.00(+0.00%)
May 14, 2019 50.75 50.75 50.75 75 +0.00(+0.00%)
May 13, 2019 51.76 51.84 50.75 50.75 1,316 -2.25(-4.25%)
May 10, 2019 53.00 53.00 53.00 53.00 200 +0.10(+0.19%)
May 09, 2019 52.90 52.90 52.90 52.90 274 -2.62(-4.73%)
May 07, 2019 55.52 55.52 55.52 0 +0.00(+0.00%)
May 06, 2019 55.17 55.52 54.85 55.52 988 -1.98(-3.43%)
May 03, 2019 57.50 57.50 57.50 57.50 900 +1.05(+1.86%)
May 02, 2019 56.45 56.45 56.45 56.45 364 -2.30(-3.91%)
Apr 30, 2019 58.75 58.75 58.75 0 +0.00(+0.00%)
Apr 29, 2019 58.75 58.75 58.75 43 +0.00(+0.00%)
Apr 26, 2019 58.75 58.75 58.75 17 +0.00(+0.00%)
Apr 25, 2019 58.75 58.75 58.75 58.75 209 -1.10(-1.84%)
Apr 24, 2019 60.01 60.30 59.80 59.85 800 +1.96(+3.39%)
Apr 23, 2019 57.89 57.89 57.89 25 +0.00(+0.00%)
Apr 18, 2019 57.89 57.89 57.89 7 +0.00(+0.00%)
Apr 17, 2019 57.89 57.89 57.89 135 +0.00(+0.00%)
Apr 16, 2019 57.89 57.89 57.89 94 +0.00(+0.00%)
Apr 15, 2019 57.89 57.89 57.89 7 +0.00(+0.00%)
Apr 12, 2019 57.89 57.89 57.89 77 +0.00(+0.00%)
Apr 11, 2019 57.89 57.89 57.89 83 +0.00(+0.00%)
Apr 10, 2019 57.89 57.89 57.89 0 +0.00(+0.00%)
Apr 09, 2019 57.40 57.89 57.40 57.89 301 -1.12(-1.90%)
Apr 08, 2019 58.49 59.01 58.49 59.01 876 +1.21(+2.09%)
Apr 05, 2019 58.50 58.50 57.80 275 -0.70(-1.20%)
Apr 04, 2019 58.50 58.50 58.30 58.50 601 +1.25(+2.18%)
Apr 03, 2019 57.25 57.25 57.25 59 +0.00(+0.00%)
Apr 02, 2019 57.25 57.25 57.25 57.25 125 +3.46(+6.43%)
Apr 01, 2019 53.79 53.79 53.79 87 +0.00(+0.00%)
Mar 29, 2019 53.79 53.79 53.79 53.79 300 +0.39(+0.73%)
Mar 27, 2019 53.40 53.40 53.40 0 +0.16(+0.30%)
Mar 25, 2019 53.24 53.24 53.24 0 -2.49(-4.46%)
Mar 22, 2019 55.73 55.73 55.73 55.73 300 -1.42(-2.49%)
Mar 21, 2019 57.15 57.15 57.15 218 +0.00(+0.00%)
Mar 20, 2019 57.15 57.15 57.15 57.15 100 +1.95(+3.53%)
Mar 19, 2019 55.20 55.20 55.20 1 +0.00(+0.00%)
Mar 15, 2019 55.20 55.20 55.20 0 -0.12(-0.22%)
Mar 14, 2019 54.75 55.32 54.75 55.32 395 -1.53(-2.69%)
Mar 13, 2019 56.47 56.98 56.47 56.85 1,725 +1.00(+1.79%)
Mar 12, 2019 55.79 55.85 55.79 55.85 852 +3.73(+7.16%)
Mar 11, 2019 52.12 52.12 52.12 150 +0.00(+0.00%)
Mar 08, 2019 52.16 52.16 52.12 52.12 400 -0.87(-1.64%)
Mar 07, 2019 52.99 52.99 52.99 52.99 791 -3.76(-6.63%)
Mar 06, 2019 56.75 56.75 56.75 54 +0.00(+0.00%)
Mar 04, 2019 56.75 56.75 56.75 0 +0.00(+0.00%)
Mar 01, 2019 56.75 56.75 56.75 36 +0.00(+0.00%)
Feb 28, 2019 56.75 56.75 56.75 4 +0.00(+0.00%)
Feb 27, 2019 56.75 56.75 56.75 1 +0.00(+0.00%)
Feb 26, 2019 56.75 56.75 56.75 56.75 238 +1.40(+2.53%)
Feb 25, 2019 55.35 55.35 55.35 8 +0.00(+0.00%)
Feb 22, 2019 55.35 55.35 55.35 158 -0.85(-1.52%)
Feb 21, 2019 56.20 56.20 56.20 31 +0.00(+0.00%)
Feb 20, 2019 55.39 56.20 55.39 56.20 294 +2.45(+4.56%)
Feb 19, 2019 53.75 53.75 53.75 54 +0.00(+0.00%)
Feb 15, 2019 53.75 53.75 53.75 1 +0.00(+0.00%)
Feb 14, 2019 53.27 53.75 53.27 53.75 433 +0.15(+0.28%)
Feb 13, 2019 53.60 53.60 53.60 53.60 600 -0.10(-0.19%)
Feb 12, 2019 53.09 53.70 53.09 53.70 1,512 +1.70(+3.27%)
Feb 11, 2019 52.00 52.00 52.00 52.00 401 +1.00(+1.96%)
Feb 08, 2019 52.00 52.00 51.00 51.00 1,800 -1.70(-3.23%)
Feb 07, 2019 52.45 52.70 52.15 52.70 4,450 -4.00(-7.05%)
Feb 06, 2019 56.70 56.70 56.70 69 +0.00(+0.00%)
Feb 05, 2019 56.46 57.00 56.46 56.70 1,409 +1.73(+3.14%)
Feb 04, 2019 55.23 55.47 54.98 54.98 888 -0.01(-0.02%)
Feb 01, 2019 55.14 55.14 54.98 54.98 600 -0.56(-1.02%)
Jan 31, 2019 55.25 55.55 55.25 55.55 13,218 -0.30(-0.54%)
Jan 30, 2019 55.85 55.85 55.85 100 +0.00(+0.00%)
Jan 29, 2019 55.85 55.85 55.85 55.85 1,147 +0.60(+1.09%)
Jan 28, 2019 55.25 55.25 55.25 55.25 265 +0.75(+1.38%)
Jan 25, 2019 54.50 54.50 54.50 59 +0.00(+0.00%)
Jan 24, 2019 54.26 54.50 54.26 54.50 1,177 -0.50(-0.91%)
Jan 23, 2019 55.00 55.00 55.00 538 +0.00(+0.00%)
Jan 22, 2019 54.94 55.00 54.94 55.00 954 -0.50(-0.90%)
Jan 18, 2019 54.80 55.73 54.80 55.50 1,000 +1.76(+3.27%)
Jan 16, 2019 53.74 53.74 53.74 0 +1.71(+3.29%)
Jan 11, 2019 52.03 52.03 52.03 0 -0.92(-1.74%)
Jan 10, 2019 53.72 53.72 52.95 52.95 2,522 +1.07(+2.06%)
Jan 09, 2019 51.83 51.88 51.83 51.88 1,079 +2.33(+4.70%)
Jan 08, 2019 49.55 49.60 49.55 49.55 1,100 +3.20(+6.90%)
Jan 07, 2019 46.35 46.35 46.35 83 +0.00(+0.00%)
Jan 03, 2019 46.35 46.35 46.35 0 +0.45(+0.98%)
Jan 02, 2019 46.38 46.50 45.90 45.90 5,348 +0.25(+0.55%)
Dec 31, 2018 45.90 46.60 45.65 45.65 1,100 +0.05(+0.11%)
Dec 28, 2018 45.90 45.90 45.60 45.60 3,500 +0.19(+0.42%)
Dec 27, 2018 45.41 45.41 45.41 45.41 513 -0.94(-2.03%)
Dec 26, 2018 46.35 46.35 46.35 46.35 300 +2.05(+4.63%)
Dec 24, 2018 45.23 45.23 44.30 44.30 200 -0.18(-0.40%)
Dec 21, 2018 44.48 44.48 44.48 44.48 800 -1.72(-3.72%)
Dec 20, 2018 46.20 46.20 46.20 46.20 431 +0.25(+0.54%)
Dec 19, 2018 46.76 46.76 45.95 45.95 1,137 -0.49(-1.06%)
Dec 18, 2018 45.95 46.44 45.95 46.44 418 +0.11(+0.23%)
Dec 17, 2018 46.34 46.34 46.34 46.34 169 -3.05(-6.17%)
Dec 14, 2018 49.38 49.38 49.38 1 +0.00(+0.00%)
Dec 13, 2018 49.38 49.38 49.38 30 +0.00(+0.00%)
Dec 12, 2018 49.38 49.38 49.38 49.38 6,228 -0.07(-0.14%)
Dec 10, 2018 49.45 49.45 49.45 0 -0.24(-0.48%)
Dec 07, 2018 50.70 50.70 49.69 49.69 900 -2.06(-3.98%)
Dec 06, 2018 51.75 51.75 51.75 51.75 110 -3.95(-7.10%)
Dec 04, 2018 55.70 55.70 55.70 55.70 100 -0.96(-1.70%)
Dec 03, 2018 56.66 56.66 56.66 56.66 266 +2.16(+3.97%)
Nov 30, 2018 54.45 54.50 54.45 54.50 300 -2.17(-3.83%)
Nov 29, 2018 56.65 57.73 56.65 56.67 400 +1.85(+3.38%)
Nov 28, 2018 54.50 55.02 54.50 54.82 667 -0.58(-1.05%)
Nov 27, 2018 55.40 55.40 55.40 55.40 138 -1.75(-3.06%)
Nov 26, 2018 56.30 57.15 56.15 57.15 3,292 +0.40(+0.70%)
Nov 23, 2018 56.75 56.75 56.75 2 +0.00(+0.00%)
Nov 20, 2018 56.75 56.75 56.75 0 -1.40(-2.41%)
Nov 19, 2018 59.40 59.40 58.15 58.15 302 -3.07(-5.02%)
Nov 15, 2018 61.22 61.22 61.22 0 +0.00(+0.00%)
Nov 14, 2018 61.22 61.22 61.22 61.22 100 -1.87(-2.96%)
Nov 13, 2018 61.60 63.09 61.60 63.09 1,263 -1.66(-2.56%)
Nov 12, 2018 64.75 64.75 64.75 39 +0.00(+0.00%)
Nov 09, 2018 64.75 64.75 64.75 2 +0.00(+0.00%)
Nov 07, 2018 64.75 64.75 64.75 0 +0.00(+0.00%)
Nov 06, 2018 64.65 64.75 64.65 64.75 367 -1.55(-2.34%)
Nov 05, 2018 66.30 66.30 66.30 19 +0.00(+0.00%)
Nov 02, 2018 66.30 66.30 66.30 66.30 1,600 +2.50(+3.92%)
Nov 01, 2018 63.80 63.80 63.80 63.80 608 +2.00(+3.24%)
Oct 31, 2018 61.80 61.90 61.80 61.80 700 +2.35(+3.95%)
Oct 30, 2018 60.00 60.00 59.37 59.45 1,875 -1.00(-1.65%)
Oct 29, 2018 61.85 61.85 60.45 60.45 261 +1.32(+2.23%)
Oct 26, 2018 58.95 59.15 58.95 59.13 1,200 -0.92(-1.53%)
Oct 24, 2018 60.05 60.05 60.05 0 -2.36(-3.78%)
Oct 23, 2018 63.55 63.55 62.41 1,117 -1.14(-1.79%)
Oct 22, 2018 63.55 63.55 63.55 63.55 283 -2.40(-3.64%)
Oct 19, 2018 65.95 65.95 65.95 63 +0.00(+0.00%)
Oct 18, 2018 65.95 65.95 65.95 65.95 155 -1.12(-1.68%)
Oct 17, 2018 66.70 67.08 66.70 67.08 925 +0.83(+1.25%)
Oct 16, 2018 66.25 66.25 66.25 96 +0.00(+0.00%)
Oct 15, 2018 66.25 66.25 66.25 66.25 342 -3.61(-5.16%)
Oct 12, 2018 69.86 69.86 69.86 31 +0.00(+0.00%)
Oct 11, 2018 69.86 69.86 69.86 69.86 396 +0.36(+0.51%)
Oct 10, 2018 69.50 69.50 69.50 69.50 134 -3.35(-4.60%)
Oct 09, 2018 72.85 72.85 72.85 26 +0.00(+0.00%)
Oct 05, 2018 72.85 72.85 72.85 0 -5.24(-6.71%)
Oct 04, 2018 78.09 78.09 78.09 34 +0.00(+0.00%)
Oct 03, 2018 78.09 78.09 78.09 80 +0.00(+0.00%)
Oct 02, 2018 78.09 78.09 78.09 2 +0.00(+0.00%)
Sep 27, 2018 78.09 78.09 78.09 0 +0.00(+0.00%)
Sep 26, 2018 78.09 78.09 78.09 87 +0.00(+0.00%)
Sep 25, 2018 78.09 78.09 78.09 18 +0.00(+0.00%)
Sep 24, 2018 78.09 78.09 78.09 78.09 220 +3.01(+4.01%)
Sep 21, 2018 75.08 75.08 75.08 7 +0.00(+0.00%)
Sep 18, 2018 75.08 75.08 75.08 0 +0.00(+0.00%)
Sep 17, 2018 75.08 75.08 75.08 12 +0.00(+0.00%)
Sep 14, 2018 75.45 75.45 75.08 75.08 300 -1.83(-2.37%)
Sep 13, 2018 76.90 76.90 76.90 76.90 663 +0.95(+1.26%)
Sep 06, 2018 75.95 75.95 75.95 0 -0.25(-0.33%)
Sep 05, 2018 76.00 76.20 76.00 76.20 400 +0.01(+0.02%)
Sep 04, 2018 76.19 76.19 76.19 35 +0.00(+0.00%)
Aug 31, 2018 76.19 76.19 76.19 0 +0.00(+0.00%)
Aug 30, 2018 76.19 76.19 76.19 16 +0.00(+0.00%)
Aug 29, 2018 76.19 76.19 76.19 5 +0.00(+0.00%)
Aug 28, 2018 76.19 76.19 76.19 28 +0.00(+0.00%)
Aug 27, 2018 76.19 76.19 76.19 5 +0.00(+0.00%)
Aug 24, 2018 76.19 76.19 76.19 36 +0.00(+0.00%)
Aug 23, 2018 76.19 76.19 76.19 8 +0.00(+0.00%)
Aug 22, 2018 76.19 76.19 76.19 48 +0.00(+0.00%)
Aug 20, 2018 76.19 76.19 76.19 0 +0.00(+0.00%)
Aug 16, 2018 76.19 76.19 76.19 0 +0.00(+0.00%)
Aug 15, 2018 76.05 76.19 75.55 76.19 1,624 -2.51(-3.18%)
Aug 14, 2018 78.69 78.69 78.69 78.69 189 -4.31(-5.19%)
Aug 10, 2018 83.00 83.00 83.00 0 +0.00(+0.00%)
Aug 08, 2018 83.00 83.00 83.00 0 +5.40(+6.96%)
Aug 06, 2018 77.60 77.60 77.60 0 -0.29(-0.37%)
Aug 03, 2018 77.89 77.89 77.89 77.89 300 -1.28(-1.62%)
Aug 02, 2018 79.17 79.17 79.17 79.17 127 +0.00(+0.00%)
Aug 01, 2018 42 +0.00(+0.00%)
Jul 31, 2018 16 +0.00(+0.00%)
Jul 30, 2018 81.60 81.60 81.60 81.60 320 +0.00(+0.00%)
Jul 27, 2018 51 +0.00(+0.00%)
Jul 25, 2018 80.65 80.65 80.65 51 +1.30(+1.64%)
Jul 19, 2018 79.35 79.35 79.35 0 +1.12(+1.43%)
Jul 12, 2018 78.23 78.23 78.23 8 -2.14(-2.66%)
Jul 10, 2018 80.38 80.38 80.38 11 +5.42(+7.24%)
Jun 28, 2018 74.95 74.95 74.95 0 -1.80(-2.35%)
Jun 27, 2018 76.75 76.75 76.75 76.75 101 -2.50(-3.15%)
Jun 21, 2018 79.25 79.25 79.25 0 -4.30(-5.15%)
Jun 11, 2018 83.55 83.55 83.55 0 +1.50(+1.83%)
Jun 08, 2018 81.80 82.05 81.80 82.05 1,205 +0.50(+0.61%)
Jun 06, 2018 81.55 81.55 81.55 0 +0.55(+0.68%)
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.