Lanxess AG

LXSG
🏛️ germany →
21.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 53.86 54.50 53.66 54.50 0.1M
2021-12-29 54.12 54.24 53.60 53.98 0.1M
2021-12-28 53.90 54.76 53.78 54.08 0.1M
2021-12-27 52.92 54.20 52.80 53.98 0.1M
2021-12-23 53.20 53.48 52.94 53.18 0.2M
2021-12-22 53.12 53.36 52.64 53.00 0.2M
2021-12-21 52.74 53.96 52.30 53.16 0.2M
2021-12-20 51.72 52.32 50.90 52.16 0.3M
2021-12-17 53.40 53.80 52.46 52.78 0.6M
2021-12-16 53.06 53.96 52.98 53.32 0.3M
2021-12-15 51.58 52.20 51.54 52.12 0.2M
2021-12-14 51.94 52.28 51.54 51.74 0.2M
2021-12-13 52.52 52.96 51.76 51.76 0.3M
2021-12-10 52.58 53.44 52.48 52.68 0.1M
2021-12-09 53.62 53.66 52.34 52.80 0.3M
2021-12-08 53.92 54.34 52.72 53.56 0.2M
2021-12-07 54.16 54.62 53.84 54.04 0.4M
2021-12-06 51.98 52.72 51.52 52.70 0.2M
2021-12-03 51.80 51.90 51.16 51.50 0.2M
2021-12-02 51.68 51.90 50.86 51.56 0.3M
2021-12-01 51.68 52.34 51.00 52.20 0.3M
2021-11-30 51.00 51.74 50.46 51.28 0.7M
2021-11-29 52.46 52.46 51.02 51.24 0.3M
2021-11-26 54.32 54.32 51.78 51.88 0.4M
2021-11-25 55.20 55.44 54.58 55.22 0.1M
2021-11-24 55.64 56.10 54.96 54.96 0.3M
2021-11-23 54.50 56.36 54.50 55.58 0.2M
2021-11-22 55.48 55.64 54.52 55.34 0.2M
2021-11-19 57.00 57.52 54.74 55.28 0.3M
2021-11-18 57.78 58.04 55.34 56.94 0.4M
2021-11-17 57.50 57.94 57.22 57.70 0.1M
2021-11-16 57.02 57.66 56.74 57.40 0.2M
2021-11-15 57.88 57.94 56.74 56.86 0.2M
2021-11-12 56.32 58.10 55.76 57.92 0.6M
2021-11-11 54.80 56.68 54.52 56.32 0.5M
2021-11-10 54.90 55.00 54.02 54.74 0.3M
2021-11-09 55.60 55.98 54.50 54.92 0.4M
2021-11-08 54.70 56.08 54.38 55.82 0.3M
2021-11-05 55.00 55.34 53.68 54.66 0.5M
2021-11-04 57.00 57.64 54.86 55.10 1.0M
2021-11-03 58.64 59.54 58.64 59.54 0.3M
2021-11-02 58.24 58.94 57.86 58.66 0.1M
2021-11-01 58.34 58.68 58.12 58.40 0.2M
2021-10-29 58.56 58.56 57.76 58.26 0.2M
2021-10-28 59.04 59.32 58.52 58.90 0.2M
2021-10-27 59.46 59.92 59.02 59.32 0.1M
2021-10-26 59.18 59.86 58.92 59.48 0.1M
2021-10-25 58.38 59.14 57.96 59.04 0.2M
2021-10-22 57.62 58.70 57.54 58.34 0.2M
2021-10-21 57.86 58.38 57.60 57.60 0.2M
2021-10-20 58.12 58.52 57.46 58.28 0.1M
2021-10-19 57.98 58.64 57.80 58.40 0.1M
2021-10-18 57.90 58.26 57.46 57.88 0.1M
2021-10-15 58.10 58.32 57.58 57.96 0.2M
2021-10-14 58.30 58.66 57.30 57.82 0.3M
2021-10-13 56.28 57.42 56.00 57.36 0.2M
2021-10-12 56.12 56.62 55.54 56.38 0.3M
2021-10-11 56.26 57.02 55.96 57.00 0.1M
2021-10-08 56.70 57.00 56.20 56.38 0.2M
2021-10-07 56.50 57.08 55.90 56.86 0.2M
2021-10-06 57.36 57.36 55.50 55.88 0.3M
2021-10-05 57.76 57.84 56.90 57.70 0.3M
2021-10-04 58.04 58.46 57.18 57.72 0.2M
2021-10-01 57.88 59.22 57.56 58.26 0.3M
2021-09-30 59.44 59.72 58.50 58.58 0.3M
2021-09-29 60.16 60.54 59.10 59.12 0.2M
2021-09-28 60.28 60.66 59.80 59.98 0.2M
2021-09-27 61.28 61.62 59.88 60.58 0.1M
2021-09-24 61.32 61.56 60.62 60.72 0.2M
2021-09-23 61.84 62.16 60.00 61.50 0.3M
2021-09-22 60.98 61.56 60.70 61.46 0.2M
2021-09-21 60.92 61.60 60.20 60.38 0.4M
2021-09-20 62.18 62.38 60.24 61.14 0.4M
2021-09-17 64.76 64.82 62.56 62.68 1.1M
2021-09-16 65.44 65.88 64.40 64.42 0.4M
2021-09-15 65.20 65.68 64.70 65.32 0.3M
2021-09-14 64.70 65.66 64.20 64.32 0.2M
2021-09-13 64.78 65.46 64.54 64.72 0.1M
2021-09-10 64.52 64.98 63.98 64.50 0.2M
2021-09-09 64.24 64.52 63.32 64.26 0.2M
2021-09-08 64.54 65.32 64.06 64.40 0.2M
2021-09-07 64.62 65.48 64.48 64.90 0.2M
2021-09-06 63.38 64.84 63.20 64.66 0.2M
2021-09-03 62.60 63.80 62.36 63.28 0.3M
2021-09-02 61.92 62.86 61.86 62.58 0.2M
2021-09-01 61.74 62.24 61.46 61.92 0.3M
2021-08-31 62.82 63.36 61.68 61.74 0.3M
2021-08-30 60.12 62.86 59.98 62.62 0.4M
2021-08-27 59.16 60.10 58.68 60.00 0.4M
2021-08-26 59.22 59.50 58.90 59.24 0.4M
2021-08-25 59.20 59.66 58.80 59.32 0.4M
2021-08-24 58.14 59.28 57.92 59.00 0.4M
2021-08-23 58.06 58.12 57.42 57.66 0.2M
2021-08-20 58.72 58.72 56.70 57.62 0.3M
2021-08-19 59.50 59.70 58.24 58.76 0.4M
2021-08-18 58.52 59.14 58.42 58.78 0.1M
2021-08-17 59.46 59.46 58.34 58.44 0.2M
2021-08-16 60.48 60.86 59.50 59.54 0.2M
2021-08-13 60.34 60.94 59.90 60.94 0.2M
2021-08-12 60.74 61.30 60.32 60.44 0.2M
2021-08-11 62.72 62.84 60.10 60.46 0.4M
2021-08-10 62.48 62.78 61.78 62.60 0.2M
2021-08-09 62.06 62.44 61.96 62.18 0.1M
2021-08-06 62.32 62.38 61.72 62.10 0.1M
2021-08-05 61.98 62.68 61.56 62.30 0.1M
2021-08-04 62.58 62.80 61.82 62.10 0.1M
2021-08-03 61.28 62.50 60.94 62.46 0.3M
2021-08-02 61.58 62.24 61.32 61.32 0.2M
2021-07-30 60.68 61.58 60.52 61.06 0.2M
2021-07-29 60.86 61.36 60.80 61.24 0.2M
2021-07-28 60.66 60.80 60.14 60.68 0.1M
2021-07-27 60.28 60.58 59.78 60.54 0.1M
2021-07-26 59.22 60.56 59.04 60.46 0.1M
2021-07-23 60.10 60.62 59.62 59.80 0.2M
2021-07-22 60.92 61.32 59.96 59.96 0.2M
2021-07-21 59.86 60.94 59.20 60.48 0.2M
2021-07-20 58.92 59.72 58.44 59.28 0.2M
2021-07-19 58.42 59.16 58.08 58.42 0.6M
2021-07-16 58.92 59.62 58.76 59.12 0.4M
2021-07-15 58.14 58.86 57.82 58.60 0.3M
2021-07-14 57.84 58.56 57.64 58.40 0.2M
2021-07-13 57.90 58.88 57.82 57.98 0.2M
2021-07-12 58.40 58.52 57.18 57.94 0.2M
2021-07-09 56.60 58.88 56.60 58.42 0.3M
2021-07-08 57.44 57.52 56.06 56.60 0.3M
2021-07-07 58.02 58.26 57.40 57.74 0.2M
2021-07-06 59.20 59.24 57.40 57.52 0.2M
2021-07-05 58.96 59.44 58.86 59.26 0.1M
2021-07-02 59.44 59.96 59.04 59.04 0.2M
2021-07-01 58.28 59.56 58.28 59.26 0.2M
2021-06-30 57.64 58.34 57.20 57.82 0.3M
2021-06-29 57.34 58.38 57.32 58.24 0.1M
2021-06-28 58.40 58.40 57.30 57.30 0.1M
2021-06-25 58.34 58.56 57.94 58.36 0.1M
2021-06-24 58.36 58.96 58.06 58.28 0.2M
2021-06-23 59.00 59.10 57.82 57.82 0.2M
2021-06-22 58.58 59.10 58.14 59.00 0.2M
2021-06-21 58.02 58.54 56.76 58.42 0.2M
2021-06-18 60.20 60.40 57.80 58.08 0.5M
2021-06-17 60.60 61.58 60.24 60.24 0.2M
2021-06-16 61.60 61.88 60.54 60.82 0.3M
2021-06-15 61.04 61.60 60.76 61.38 0.2M
2021-06-14 61.20 61.48 60.20 60.70 0.2M
2021-06-11 60.78 61.42 60.24 61.04 0.2M
2021-06-10 61.60 61.60 60.54 60.76 0.3M
2021-06-09 62.12 62.64 61.04 61.52 0.2M
2021-06-08 63.88 63.88 61.98 62.28 0.3M
2021-06-07 63.00 64.16 62.50 63.96 0.2M
2021-06-04 63.00 63.52 62.82 63.52 0.1M
2021-06-03 63.46 63.46 62.28 63.02 0.1M
2021-06-02 62.82 63.48 62.68 63.48 0.3M
2021-06-01 61.66 62.86 61.52 62.76 0.2M
2021-05-31 61.42 61.74 61.00 61.30 0.1M
2021-05-28 60.92 61.52 60.60 61.36 0.2M
2021-05-27 60.56 61.18 60.32 60.60 0.7M
2021-05-26 61.20 61.58 60.62 60.76 0.2M
2021-05-25 61.22 62.08 60.92 60.92 0.3M
2021-05-21 60.86 61.66 60.80 61.12 0.3M
2021-05-20 60.48 60.76 59.62 60.74 0.2M
2021-05-19 62.00 62.28 60.50 61.14 0.2M
2021-05-18 63.74 64.14 62.62 62.66 0.2M
2021-05-17 62.96 63.38 62.70 63.02 0.2M
2021-05-14 62.66 63.22 62.20 62.84 0.4M
2021-05-13 61.20 62.40 60.18 62.18 0.2M
2021-05-12 61.80 62.60 60.46 61.62 0.6M
2021-05-11 64.50 64.50 62.70 63.42 0.3M
2021-05-10 64.38 65.72 64.22 65.50 0.2M
2021-05-07 65.00 65.48 64.26 64.44 0.2M
2021-05-06 63.48 65.00 63.48 64.92 0.3M
2021-05-05 61.74 63.50 61.60 63.50 0.2M
2021-05-04 62.24 62.74 61.02 61.10 0.2M
2021-05-03 61.52 62.24 60.88 62.24 0.1M
2021-04-30 61.48 62.22 61.20 61.22 0.2M
2021-04-29 63.08 63.08 61.36 61.54 0.2M
2021-04-28 63.68 65.00 62.84 63.02 0.2M
2021-04-27 62.92 63.18 62.16 63.08 0.2M
2021-04-26 62.20 62.96 61.38 62.96 0.2M
2021-04-23 60.62 62.24 60.50 62.18 0.2M
2021-04-22 61.10 61.82 60.84 61.00 0.3M
2021-04-21 60.78 61.00 59.92 60.88 0.3M
2021-04-20 61.68 62.16 60.32 60.46 0.2M
2021-04-19 63.24 63.48 61.50 61.74 0.3M
2021-04-16 61.46 63.20 61.34 63.16 0.3M
2021-04-15 61.82 62.10 61.04 61.36 0.3M
2021-04-14 61.80 61.98 61.04 61.70 0.2M
2021-04-13 62.44 63.30 61.50 61.50 0.4M
2021-04-12 61.80 62.88 61.22 62.32 0.2M
2021-04-09 62.00 62.38 61.36 61.80 0.3M
2021-04-08 65.00 65.04 62.80 62.80 0.3M
2021-04-07 64.66 65.44 64.46 64.62 0.2M
2021-04-06 65.00 65.76 64.56 64.56 0.2M
2021-04-01 63.14 64.34 62.90 64.10 0.2M
2021-03-31 64.04 64.10 62.76 62.86 0.3M
2021-03-30 62.74 64.56 62.62 64.04 0.4M
2021-03-29 63.14 63.48 62.40 62.40 0.3M
2021-03-26 62.86 63.38 62.34 62.92 0.2M
2021-03-25 63.14 63.22 61.00 62.30 0.3M
2021-03-24 61.90 63.66 61.64 63.50 0.3M
2021-03-23 62.58 63.06 61.40 62.52 0.3M
2021-03-22 62.30 62.94 61.80 62.84 0.3M
2021-03-19 63.32 63.56 62.14 62.62 0.5M
2021-03-18 63.10 64.46 62.60 63.68 0.3M
2021-03-17 62.04 63.10 61.84 62.86 0.3M
2021-03-16 62.16 62.94 61.62 62.04 0.3M
2021-03-15 64.46 64.76 61.34 61.88 0.3M
2021-03-12 64.02 64.92 63.28 64.56 0.2M
2021-03-11 65.20 65.54 63.86 64.00 0.4M
2021-03-10 66.00 67.38 65.70 67.22 0.3M
2021-03-09 65.70 66.78 65.44 66.62 0.4M
2021-03-08 64.18 65.76 64.14 65.76 0.2M
2021-03-05 64.04 64.78 63.70 64.16 0.2M
2021-03-04 63.76 64.24 63.32 64.04 0.2M
2021-03-03 63.90 64.84 63.56 64.36 0.1M
2021-03-02 62.54 63.66 62.48 63.50 0.1M
2021-03-01 61.78 62.98 61.72 62.82 0.2M
2021-02-26 61.46 61.50 60.02 61.32 0.3M
2021-02-25 62.68 62.86 61.22 61.24 0.2M
2021-02-24 60.90 62.78 60.86 62.54 0.3M
2021-02-23 61.90 62.36 60.34 60.70 0.3M
2021-02-22 62.70 62.72 61.52 61.98 0.4M
2021-02-19 62.50 63.10 62.02 62.76 0.2M
2021-02-18 62.96 63.54 62.04 62.04 0.2M
2021-02-17 64.10 64.40 62.74 62.90 0.2M
2021-02-16 64.82 65.28 64.22 64.42 0.3M
2021-02-15 62.76 64.40 62.52 63.36 0.4M
2021-02-12 61.14 61.14 60.28 60.78 0.3M
2021-02-11 60.20 61.62 59.96 61.38 0.2M
2021-02-10 61.08 61.16 59.58 60.06 0.2M
2021-02-09 60.98 61.22 59.70 60.80 0.5M
2021-02-08 61.78 63.10 61.56 62.54 0.2M
2021-02-05 63.16 63.26 62.10 62.66 0.2M
2021-02-04 64.30 64.52 62.72 63.14 0.2M
2021-02-03 64.70 64.86 63.78 64.16 0.1M
2021-02-02 64.00 64.24 63.40 63.80 0.1M
2021-02-01 63.12 63.54 62.32 63.44 0.2M
2021-01-29 61.56 62.90 60.74 62.16 0.2M
2021-01-28 61.50 62.74 59.92 62.74 0.3M
2021-01-27 63.16 63.16 60.56 61.82 0.3M
2021-01-26 62.18 66.06 61.46 62.82 0.4M
2021-01-25 64.56 64.84 61.98 62.14 0.2M
2021-01-22 65.28 65.40 63.46 64.06 0.2M
2021-01-21 66.20 66.70 65.32 65.68 0.2M
2021-01-20 63.80 66.30 63.80 65.82 0.2M
2021-01-19 64.90 65.50 63.76 64.12 0.3M
2021-01-18 63.36 64.58 63.36 64.58 0.2M
2021-01-15 64.40 64.66 63.32 63.86 0.3M
2021-01-14 63.22 64.60 63.02 64.22 0.3M
2021-01-13 63.64 63.88 63.20 63.20 0.2M
2021-01-12 63.52 64.32 63.14 63.64 0.2M
2021-01-11 62.72 63.64 62.36 63.10 0.2M
2021-01-08 64.46 64.64 63.38 63.78 0.2M
2021-01-07 63.00 63.64 62.80 63.46 0.2M
2021-01-06 62.22 62.94 61.50 62.92 0.2M
2021-01-05 62.30 63.28 61.34 61.86 0.2M
2021-01-04 63.36 63.86 62.44 62.84 0.2M