Lanxess AG

LXSG
🏛️ germany →
21.56
Last Update: 2025-09-29
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
2022-12-30 37.95 37.96 37.47 37.70 0.1M
2022-12-29 37.53 38.14 37.27 37.97 0.1M
2022-12-28 38.02 38.45 37.42 37.69 0.1M
2022-12-27 37.61 38.29 37.29 37.93 0.2M
2022-12-23 36.35 37.56 36.31 37.19 0.2M
2022-12-22 37.14 37.31 36.24 36.34 0.1M
2022-12-21 36.58 37.37 36.42 37.06 0.2M
2022-12-20 35.42 36.46 35.26 36.39 0.2M
2022-12-19 35.98 36.41 35.82 36.01 0.1M
2022-12-16 36.06 36.28 35.56 35.91 0.4M
2022-12-15 36.40 36.97 36.03 36.06 0.3M
2022-12-14 36.85 37.59 36.61 36.80 0.3M
2022-12-13 36.07 37.37 35.80 37.16 0.3M
2022-12-12 36.31 36.31 35.56 35.84 0.1M
2022-12-09 36.18 36.70 35.83 36.40 0.2M
2022-12-08 36.27 36.66 35.64 36.00 0.3M
2022-12-07 37.13 37.54 36.67 37.03 0.2M
2022-12-06 37.72 37.87 37.07 37.35 0.2M
2022-12-05 39.34 39.45 37.84 37.94 0.3M
2022-12-02 37.87 39.39 37.80 39.39 0.4M
2022-12-01 38.65 39.31 37.77 38.00 0.4M
2022-11-30 38.40 38.40 37.23 38.00 0.4M
2022-11-29 38.60 38.87 38.16 38.16 0.2M
2022-11-28 39.11 39.25 38.17 38.55 0.2M
2022-11-25 38.70 38.81 38.26 38.55 0.2M
2022-11-24 38.09 38.80 38.08 38.56 0.2M
2022-11-23 38.41 38.41 37.32 37.98 0.2M
2022-11-22 37.18 38.25 36.85 37.90 0.2M
2022-11-21 37.68 37.68 36.94 37.26 0.0M
2022-11-18 37.55 38.34 36.96 38.06 0.4M
2022-11-17 37.63 37.91 36.78 37.31 0.2M
2022-11-16 38.58 38.67 37.05 37.62 0.2M
2022-11-15 39.51 39.72 38.04 38.76 0.3M
2022-11-14 38.62 39.51 38.17 39.30 0.4M
2022-11-11 37.17 38.68 37.11 38.55 0.4M
2022-11-10 35.90 37.10 35.44 36.62 0.4M
2022-11-09 36.10 36.40 34.84 36.21 0.4M
2022-11-08 36.50 37.10 35.95 37.10 0.2M
2022-11-07 35.43 36.76 35.30 36.48 0.2M
2022-11-04 33.78 35.90 33.71 35.54 0.3M
2022-11-03 33.50 33.57 32.62 33.57 0.2M
2022-11-02 34.39 34.72 33.75 33.99 0.3M
2022-11-01 34.40 35.01 33.95 34.14 0.3M
2022-10-31 34.71 34.81 34.09 34.25 0.2M
2022-10-28 34.42 34.59 34.06 34.50 0.2M
2022-10-27 34.74 35.19 33.99 35.01 0.2M
2022-10-26 34.51 35.62 34.33 34.93 0.2M
2022-10-25 34.67 35.00 33.59 34.43 0.3M
2022-10-24 35.23 35.61 34.14 34.42 0.2M
2022-10-21 33.94 34.87 33.76 34.60 0.2M
2022-10-20 33.64 34.80 33.50 34.45 0.2M
2022-10-19 34.78 34.84 34.10 34.13 0.3M
2022-10-18 34.62 35.12 34.16 34.53 0.3M
2022-10-17 33.65 34.47 33.00 33.97 0.2M
2022-10-14 34.95 35.22 33.16 33.54 0.3M
2022-10-13 32.82 34.11 31.82 33.93 0.3M
2022-10-12 32.48 33.64 32.05 33.11 0.3M
2022-10-11 33.06 33.33 31.99 32.56 0.3M
2022-10-10 31.30 34.55 31.29 33.44 0.4M
2022-10-07 32.09 32.67 31.42 31.82 0.2M
2022-10-06 33.13 33.52 32.21 32.29 0.2M
2022-10-05 33.10 33.46 32.74 32.95 0.2M
2022-10-04 32.40 33.40 32.40 33.40 0.3M
2022-10-03 29.37 31.72 29.19 31.68 0.4M
2022-09-30 29.15 30.25 29.11 30.07 0.5M
2022-09-29 30.10 30.18 28.16 28.69 0.3M
2022-09-28 30.12 30.36 28.92 30.24 0.5M
2022-09-27 30.98 31.55 30.43 30.46 0.5M
2022-09-26 30.51 31.34 30.41 30.59 0.2M
2022-09-23 32.22 32.22 30.52 30.92 0.3M
2022-09-22 32.35 33.19 31.99 31.99 0.4M
2022-09-21 32.51 33.15 32.35 33.13 0.2M
2022-09-20 33.80 34.00 32.82 33.00 0.3M
2022-09-19 32.66 33.83 32.52 33.64 0.2M
2022-09-16 32.92 33.03 31.56 32.63 0.7M
2022-09-15 34.55 34.96 33.28 33.48 0.2M
2022-09-14 34.80 35.46 33.84 34.52 0.3M
2022-09-13 36.75 36.88 34.90 35.16 0.3M
2022-09-12 36.44 37.07 36.18 36.58 0.3M
2022-09-09 35.15 36.05 35.01 35.93 0.3M
2022-09-08 34.76 35.68 34.45 35.09 0.4M
2022-09-07 33.10 34.95 33.02 34.56 0.4M
2022-09-06 32.95 34.32 32.95 33.52 0.2M
2022-09-05 33.90 33.90 32.09 32.99 0.3M
2022-09-02 33.54 34.85 33.10 34.61 0.4M
2022-09-01 33.40 33.73 32.73 32.81 0.4M
2022-08-31 33.32 34.05 32.79 33.65 0.5M
2022-08-30 32.92 34.23 32.47 33.00 0.3M
2022-08-29 31.10 33.04 30.90 32.75 0.3M
2022-08-26 32.52 33.03 31.26 31.44 0.2M
2022-08-25 32.50 32.97 31.94 32.27 0.2M
2022-08-24 32.40 32.87 31.64 32.19 0.2M
2022-08-23 31.85 32.71 31.79 32.57 0.2M
2022-08-22 33.75 33.81 31.88 31.92 0.5M
2022-08-19 34.63 34.92 34.01 34.18 0.4M
2022-08-18 34.73 35.72 34.65 35.03 0.3M
2022-08-17 36.97 37.17 34.57 34.57 0.5M
2022-08-16 36.56 36.96 36.25 36.96 0.3M
2022-08-15 37.12 37.31 36.00 36.36 0.2M
2022-08-12 36.39 37.14 36.35 36.81 0.2M
2022-08-11 37.42 37.60 36.35 36.39 0.3M
2022-08-10 36.40 37.35 36.03 37.15 0.3M
2022-08-09 37.13 37.66 36.26 36.41 0.4M
2022-08-08 35.84 37.17 35.74 37.17 0.4M
2022-08-05 36.33 36.59 35.01 35.69 0.4M
2022-08-04 34.22 37.22 34.20 36.73 0.5M
2022-08-03 35.70 36.38 35.42 36.16 0.2M
2022-08-02 35.22 35.67 34.82 35.52 0.2M
2022-08-01 35.80 36.16 35.18 35.48 0.2M
2022-07-29 35.07 36.06 34.77 35.83 0.3M
2022-07-28 34.48 35.67 34.48 34.82 0.4M
2022-07-27 34.14 34.94 33.78 34.11 0.4M
2022-07-26 35.11 35.37 33.95 33.99 0.3M
2022-07-25 35.45 36.22 34.94 35.16 0.2M
2022-07-22 36.15 36.44 35.41 35.54 0.3M
2022-07-21 36.74 37.51 35.62 36.33 0.3M
2022-07-20 37.27 37.67 35.77 36.66 0.6M
2022-07-19 34.44 37.59 34.20 37.16 0.7M
2022-07-18 35.20 35.95 34.87 35.02 0.3M
2022-07-15 33.67 35.09 33.55 34.70 0.6M
2022-07-14 33.67 33.80 32.99 33.44 0.6M
2022-07-13 33.85 34.25 32.36 33.70 0.4M
2022-07-12 32.65 34.06 31.59 33.91 0.6M
2022-07-11 34.40 34.95 32.85 32.88 0.6M
2022-07-08 33.34 36.11 32.99 35.53 0.7M
2022-07-07 32.13 33.72 31.85 33.59 0.6M
2022-07-06 31.86 32.29 31.27 31.77 0.3M
2022-07-05 34.76 35.56 31.48 31.48 0.8M
2022-07-04 34.76 34.85 33.82 34.68 0.3M
2022-07-01 33.83 35.14 33.60 34.26 0.3M
2022-06-30 33.70 34.36 32.10 34.18 0.9M
2022-06-29 36.47 36.47 34.46 34.46 0.4M
2022-06-28 37.49 38.12 36.90 36.97 0.2M
2022-06-27 37.34 38.14 36.47 36.90 0.3M
2022-06-24 35.56 37.26 35.10 37.10 0.3M
2022-06-23 36.13 36.35 34.84 35.50 0.6M
2022-06-22 37.89 37.89 36.35 36.35 0.6M
2022-06-21 38.22 39.03 38.08 38.74 0.4M
2022-06-20 38.54 38.59 37.00 37.87 0.5M
2022-06-17 37.91 38.63 37.58 38.14 0.9M
2022-06-16 41.54 41.54 37.78 37.78 0.7M
2022-06-15 41.90 42.77 41.68 41.80 0.4M
2022-06-14 42.06 42.50 41.50 41.57 0.4M
2022-06-13 42.60 43.27 41.34 41.50 0.5M
2022-06-10 44.37 44.64 42.96 43.11 0.6M
2022-06-09 44.51 45.57 44.51 44.93 0.4M
2022-06-08 45.34 46.00 44.83 45.20 0.5M
2022-06-07 45.00 45.35 44.23 45.18 0.4M
2022-06-06 45.80 45.90 44.91 45.57 0.4M
2022-06-03 46.25 46.29 45.02 45.28 0.4M
2022-06-02 44.82 45.88 44.80 45.79 0.4M
2022-06-01 44.02 45.08 43.50 44.88 0.7M
2022-05-31 42.50 44.50 42.50 43.37 8.3M
2022-05-30 38.49 39.36 37.95 39.01 0.4M
2022-05-27 37.70 38.47 37.33 38.21 0.5M
2022-05-26 36.06 37.78 35.93 37.52 0.3M
2022-05-25 36.49 37.48 35.83 37.17 0.4M
2022-05-24 36.52 36.89 35.85 36.21 0.5M
2022-05-23 36.83 37.10 36.22 37.04 0.3M
2022-05-20 36.58 37.57 35.99 36.01 0.4M
2022-05-19 36.42 36.46 35.60 36.38 0.3M
2022-05-18 37.62 37.94 36.94 37.01 0.3M
2022-05-17 36.54 37.69 36.54 37.58 0.3M
2022-05-16 36.31 36.41 35.57 36.01 0.3M
2022-05-13 36.03 36.54 35.64 36.31 0.3M
2022-05-12 34.80 35.87 33.97 35.66 0.5M
2022-05-11 35.64 36.14 35.02 35.79 0.3M
2022-05-10 35.00 36.40 34.67 35.26 0.6M
2022-05-09 35.54 35.55 33.87 34.24 0.6M
2022-05-06 35.43 36.52 34.96 35.82 0.6M
2022-05-05 38.99 39.00 35.34 35.34 0.8M
2022-05-04 36.83 38.19 36.83 38.08 0.4M
2022-05-03 37.46 37.53 36.18 36.75 0.0M
2022-05-02 36.80 37.81 34.98 37.49 0.0M
2022-04-29 36.93 37.63 36.65 37.09 0.3M
2022-04-28 36.80 37.59 35.88 36.56 0.0M
2022-04-27 35.79 36.30 34.58 35.87 0.5M
2022-04-26 37.68 37.68 35.85 35.85 0.0M
2022-04-25 37.14 38.26 36.84 36.84 0.3M
2022-04-22 38.50 39.22 38.10 38.10 0.4M
2022-04-21 37.91 39.77 37.60 39.22 0.7M
2022-04-20 37.12 37.99 36.10 37.72 0.9M
2022-04-19 35.30 35.71 34.52 35.71 0.5M
2022-04-14 35.10 35.95 34.77 35.27 0.5M
2022-04-13 35.89 35.89 34.41 34.98 0.6M
2022-04-12 35.02 36.36 34.46 36.19 0.9M
2022-04-11 35.99 36.41 35.19 35.51 1.0M
2022-04-08 35.39 36.97 35.28 36.01 0.8M
2022-04-07 36.25 37.37 35.96 36.16 0.4M
2022-04-06 38.10 38.20 36.10 36.18 0.4M
2022-04-05 39.17 39.55 37.52 38.04 0.5M
2022-04-04 40.22 40.23 38.77 39.45 0.3M
2022-04-01 39.98 40.84 39.80 39.93 0.2M
2022-03-31 42.18 42.46 39.72 39.89 0.5M
2022-03-30 43.69 43.70 41.73 42.13 0.3M
2022-03-29 41.50 44.11 41.33 43.47 0.4M
2022-03-28 41.38 42.22 40.36 40.79 0.3M
2022-03-25 42.14 42.31 40.70 41.08 0.3M
2022-03-24 42.46 42.75 41.16 42.20 0.4M
2022-03-23 41.86 42.89 41.35 42.52 0.6M
2022-03-22 42.76 43.20 42.48 42.88 0.4M
2022-03-21 42.56 43.01 41.86 42.57 0.2M
2022-03-18 41.62 42.79 41.20 42.60 0.8M
2022-03-17 42.66 42.69 40.99 41.93 0.2M
2022-03-16 42.74 42.98 41.47 42.21 0.4M
2022-03-15 41.63 42.25 40.67 41.03 0.4M
2022-03-14 42.89 43.45 41.16 42.35 0.4M
2022-03-11 41.68 43.59 40.55 41.68 0.7M
2022-03-10 41.56 41.92 38.88 39.87 0.5M
2022-03-09 37.97 42.13 37.50 41.54 0.9M
2022-03-08 33.70 36.75 33.60 36.58 0.9M
2022-03-07 35.98 36.50 33.47 35.11 0.7M
2022-03-04 38.47 38.89 36.57 36.86 0.7M
2022-03-03 42.18 42.40 39.25 39.25 0.5M
2022-03-02 40.30 42.34 39.70 42.16 0.5M
2022-03-01 43.41 43.82 40.96 40.98 0.5M
2022-02-28 44.08 44.56 42.65 43.58 0.8M
2022-02-25 44.22 45.59 42.89 45.59 0.4M
2022-02-24 44.62 45.63 43.37 43.66 1.0M
2022-02-23 48.04 48.96 47.80 47.80 0.3M
2022-02-22 47.26 49.30 47.06 48.00 0.4M
2022-02-21 51.38 51.42 48.23 48.60 0.3M
2022-02-18 52.94 53.20 51.00 51.06 0.3M
2022-02-17 54.36 54.54 53.00 53.00 0.2M
2022-02-16 53.80 54.72 53.44 54.58 0.4M
2022-02-15 51.46 53.60 51.22 53.60 0.2M
2022-02-14 52.16 52.24 50.60 51.70 0.4M
2022-02-11 53.26 54.04 52.86 53.58 0.2M
2022-02-10 53.98 54.44 53.76 53.86 0.4M
2022-02-09 53.90 54.62 53.68 53.96 0.2M
2022-02-08 52.78 53.88 52.60 53.64 0.3M
2022-02-07 53.20 53.40 52.76 53.00 0.1M
2022-02-04 54.44 54.70 52.78 52.78 0.2M
2022-02-03 54.70 54.90 53.74 54.14 0.2M
2022-02-02 54.88 55.48 54.50 54.98 0.2M
2022-02-01 54.12 54.68 54.04 54.50 0.2M
2022-01-31 53.72 53.92 52.98 53.72 0.2M
2022-01-28 54.58 54.88 51.92 53.70 0.4M
2022-01-27 53.58 55.20 53.58 54.70 0.2M
2022-01-26 53.34 55.30 53.26 54.54 0.2M
2022-01-25 53.16 53.16 52.00 52.90 0.2M
2022-01-24 54.82 55.30 52.06 52.50 0.3M
2022-01-21 55.00 55.74 54.74 55.20 0.2M
2022-01-20 56.16 56.42 54.90 55.78 0.3M
2022-01-19 56.48 57.28 56.02 56.32 0.3M
2022-01-18 58.62 58.98 56.78 56.90 0.3M
2022-01-17 58.54 59.00 58.36 58.70 0.2M
2022-01-14 57.48 58.54 57.48 58.18 0.1M
2022-01-13 56.76 58.60 56.74 57.88 0.3M
2022-01-12 58.44 58.62 56.72 56.92 0.2M
2022-01-11 57.76 58.32 57.10 57.66 0.2M
2022-01-10 58.82 58.90 56.98 57.40 0.3M
2022-01-07 58.50 59.04 57.98 58.52 0.4M
2022-01-06 55.44 57.94 55.40 57.14 0.4M
2022-01-05 56.08 56.70 56.04 56.30 0.2M
2022-01-04 55.36 56.56 55.36 56.30 0.2M
2022-01-03 54.80 56.06 54.78 55.50 0.2M