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
2023-12-29 28.53 28.69 28.37 28.37 0.1M
2023-12-28 28.82 28.88 28.48 28.52 0.2M
2023-12-27 28.26 28.73 28.15 28.65 0.3M
2023-12-22 28.21 28.39 27.96 28.15 0.3M
2023-12-21 28.36 28.78 27.78 28.38 0.4M
2023-12-20 28.76 29.02 28.33 28.80 0.4M
2023-12-19 27.71 28.67 27.59 28.49 0.6M
2023-12-18 28.00 28.19 27.67 28.19 0.5M
2023-12-15 28.76 29.26 27.90 28.33 1.0M
2023-12-14 27.90 28.81 27.59 28.81 1.3M
2023-12-13 26.21 27.12 26.21 27.00 0.6M
2023-12-12 26.38 26.67 26.17 26.21 0.7M
2023-12-11 26.14 26.51 25.79 26.48 0.4M
2023-12-08 25.76 26.28 25.20 26.24 0.7M
2023-12-07 25.32 26.10 24.96 25.80 0.6M
2023-12-06 24.74 25.59 24.55 25.59 0.8M
2023-12-05 23.40 24.69 22.76 24.60 0.9M
2023-12-04 22.86 23.55 22.74 23.42 0.6M
2023-12-01 22.37 22.94 22.22 22.83 0.4M
2023-11-30 22.60 22.60 21.98 22.30 0.5M
2023-11-29 22.26 22.85 22.20 22.54 0.3M
2023-11-28 22.16 22.28 21.89 22.26 0.4M
2023-11-27 22.44 22.54 22.21 22.36 0.3M
2023-11-24 22.41 22.70 22.25 22.62 0.3M
2023-11-23 22.64 22.80 22.19 22.40 0.2M
2023-11-22 22.81 22.99 22.46 22.58 0.4M
2023-11-21 23.66 23.86 22.77 22.90 0.3M
2023-11-20 23.61 23.81 23.28 23.50 0.5M
2023-11-17 23.76 24.18 23.06 23.58 0.6M
2023-11-16 24.73 24.82 23.85 23.90 0.5M
2023-11-15 24.84 25.27 24.57 24.98 0.5M
2023-11-14 23.92 24.93 23.69 24.84 0.6M
2023-11-13 23.41 23.90 23.37 23.90 0.3M
2023-11-10 24.01 24.23 23.06 23.44 0.8M
2023-11-09 23.61 24.88 23.38 24.37 0.9M
2023-11-08 22.10 24.00 21.94 23.73 1.1M
2023-11-07 21.30 22.26 21.25 22.18 0.8M
2023-11-06 23.19 23.25 20.97 21.60 1.5M
2023-11-03 22.62 23.34 22.49 23.00 0.7M
2023-11-02 21.57 22.61 21.49 22.31 0.5M
2023-11-01 21.76 21.80 21.24 21.29 0.4M
2023-10-31 20.93 21.69 20.93 21.60 0.6M
2023-10-30 20.72 20.89 20.56 20.82 0.4M
2023-10-27 20.69 20.85 20.45 20.56 0.4M
2023-10-26 20.32 20.78 20.14 20.60 0.4M
2023-10-25 21.03 21.04 20.25 20.59 0.5M
2023-10-24 20.70 21.04 20.46 20.97 0.6M
2023-10-23 20.68 20.77 20.21 20.73 0.5M
2023-10-20 20.82 20.96 20.44 20.59 0.5M
2023-10-19 20.83 21.09 20.47 21.05 0.7M
2023-10-18 21.45 21.45 20.75 21.00 0.5M
2023-10-17 21.45 21.53 20.47 21.26 0.9M
2023-10-16 21.50 21.79 21.40 21.50 0.4M
2023-10-13 21.90 22.07 21.29 21.37 0.5M
2023-10-12 22.70 22.81 21.94 22.04 0.4M
2023-10-11 22.62 23.02 22.48 22.50 0.4M
2023-10-10 21.81 22.94 21.81 22.78 0.7M
2023-10-09 21.70 21.83 21.34 21.63 0.6M
2023-10-06 21.97 22.35 21.70 22.11 0.6M
2023-10-05 22.42 22.54 21.90 21.90 0.5M
2023-10-04 22.31 23.04 22.06 22.54 0.5M
2023-10-03 22.69 22.77 22.39 22.47 0.4M
2023-10-02 24.15 24.22 22.88 22.88 0.7M
2023-09-29 23.75 24.33 23.61 24.05 0.4M
2023-09-28 23.78 23.91 22.85 23.59 0.8M
2023-09-27 23.82 24.10 23.60 23.98 0.4M
2023-09-26 24.60 24.62 23.58 23.79 1.0M
2023-09-25 24.95 25.06 24.48 24.73 0.6M
2023-09-22 24.79 25.10 24.66 24.90 0.4M
2023-09-21 26.13 26.25 24.74 24.92 0.9M
2023-09-20 26.50 27.09 26.38 26.45 0.5M
2023-09-19 25.96 26.52 25.70 26.50 0.5M
2023-09-18 27.04 27.24 25.98 25.98 0.4M
2023-09-15 26.71 27.17 26.64 27.04 1.8M
2023-09-14 25.92 26.67 25.43 26.45 0.9M
2023-09-13 26.07 26.53 26.07 26.26 0.4M
2023-09-12 27.31 27.44 25.99 26.13 0.6M
2023-09-11 27.23 27.48 27.12 27.26 0.2M
2023-09-08 27.60 27.65 26.63 27.04 0.5M
2023-09-07 28.82 28.95 27.30 27.49 0.5M
2023-09-06 28.39 29.34 28.37 29.02 0.3M
2023-09-05 28.91 29.04 28.50 28.56 0.2M
2023-09-04 29.75 29.75 29.02 29.03 0.1M
2023-09-01 29.27 29.74 29.27 29.66 0.3M
2023-08-31 28.71 29.39 28.71 29.18 0.2M
2023-08-30 28.86 29.04 28.69 28.74 0.2M
2023-08-29 28.34 28.78 28.29 28.73 0.2M
2023-08-28 27.93 28.22 27.87 28.18 0.2M
2023-08-25 27.69 28.02 27.60 27.70 0.2M
2023-08-24 28.20 28.30 27.68 27.80 0.2M
2023-08-23 28.46 28.46 27.83 28.00 0.2M
2023-08-22 28.00 28.43 27.99 28.21 0.2M
2023-08-21 27.96 28.23 27.91 27.91 0.3M
2023-08-18 27.81 28.24 27.62 27.97 0.5M
2023-08-17 27.26 28.21 27.26 27.95 0.4M
2023-08-16 27.61 28.07 27.38 28.00 0.3M
2023-08-15 28.30 28.48 27.62 27.73 0.4M
2023-08-14 28.62 28.78 28.23 28.26 0.3M
2023-08-11 29.35 29.44 28.74 28.74 0.2M
2023-08-10 29.47 29.67 29.24 29.34 0.2M
2023-08-09 29.14 29.75 29.02 29.19 0.3M
2023-08-08 28.60 29.38 28.50 29.24 0.4M
2023-08-07 28.52 29.09 28.41 28.78 0.4M
2023-08-04 28.39 28.99 27.72 28.47 0.9M
2023-08-03 29.16 29.26 28.76 29.16 0.4M
2023-08-02 29.56 29.97 29.25 29.25 0.4M
2023-08-01 30.26 30.37 30.03 30.14 0.2M
2023-07-31 30.60 30.96 30.39 30.62 0.3M
2023-07-28 30.00 30.73 29.85 30.59 0.4M
2023-07-27 30.20 30.54 29.91 30.09 0.2M
2023-07-26 30.23 30.36 29.85 30.25 0.2M
2023-07-25 30.13 30.32 29.92 30.21 0.3M
2023-07-24 29.51 30.22 29.51 30.03 0.4M
2023-07-21 30.00 30.02 29.45 29.72 0.4M
2023-07-20 29.82 30.18 29.68 30.04 0.2M
2023-07-19 30.35 30.60 29.85 29.85 0.3M
2023-07-18 29.05 30.28 28.93 30.28 0.3M
2023-07-17 29.12 29.40 28.92 29.08 0.2M
2023-07-14 29.73 29.84 29.34 29.38 0.2M
2023-07-13 29.65 30.32 29.47 29.86 0.4M
2023-07-12 29.37 30.19 29.34 29.82 0.4M
2023-07-11 28.85 29.26 28.59 29.26 0.3M
2023-07-10 28.40 28.89 28.40 28.61 0.3M
2023-07-07 27.56 28.73 27.56 28.50 0.6M
2023-07-06 27.52 27.78 27.47 27.48 0.4M
2023-07-05 27.86 28.03 27.58 27.85 0.3M
2023-07-04 27.94 28.17 27.83 28.15 0.2M
2023-07-03 27.92 28.49 27.82 28.10 0.5M
2023-06-30 27.93 28.25 27.52 27.60 0.4M
2023-06-29 27.60 27.93 27.47 27.65 0.4M
2023-06-28 27.48 28.28 27.48 27.76 0.6M
2023-06-27 28.09 28.45 27.40 27.48 0.5M
2023-06-26 27.07 28.08 27.04 27.88 0.8M
2023-06-23 26.10 26.86 26.00 26.85 0.8M
2023-06-22 26.11 27.31 26.11 26.65 0.8M
2023-06-21 26.00 26.78 25.80 26.34 1.8M
2023-06-20 27.97 28.30 25.75 26.67 4.4M
2023-06-19 32.65 32.65 31.52 31.52 0.3M
2023-06-16 33.14 33.22 32.73 32.81 0.6M
2023-06-15 33.29 33.29 32.20 32.93 0.5M
2023-06-14 33.39 33.72 33.24 33.65 0.2M
2023-06-13 33.37 33.38 32.86 33.28 0.2M
2023-06-12 33.50 33.50 32.52 33.00 0.3M
2023-06-09 34.02 34.04 33.10 33.29 0.3M
2023-06-08 34.20 34.44 33.90 34.00 0.2M
2023-06-07 34.62 34.62 34.05 34.29 0.3M
2023-06-06 34.50 34.73 34.10 34.65 0.2M
2023-06-05 34.63 35.30 34.43 34.67 0.3M
2023-06-02 33.93 34.48 33.90 34.48 0.6M
2023-06-01 33.70 33.92 33.32 33.60 0.3M
2023-05-31 34.00 34.01 33.18 33.57 0.5M
2023-05-30 34.76 35.01 34.31 34.37 0.3M
2023-05-29 34.93 35.00 34.45 34.71 0.1M
2023-05-26 34.89 35.10 34.47 34.76 0.2M
2023-05-25 35.12 35.24 33.90 34.73 0.4M
2023-05-24 35.97 36.01 35.58 36.00 0.2M
2023-05-23 35.87 36.56 35.85 36.31 0.2M
2023-05-22 35.50 35.92 35.24 35.92 0.3M
2023-05-19 35.43 35.95 35.29 35.29 0.3M
2023-05-18 35.19 35.59 35.15 35.32 0.1M
2023-05-17 34.68 34.98 34.40 34.93 0.2M
2023-05-16 35.43 35.60 34.92 35.02 0.3M
2023-05-15 35.56 35.71 35.31 35.59 0.3M
2023-05-12 34.88 35.42 34.67 35.42 0.4M
2023-05-11 35.46 35.67 34.56 34.78 0.3M
2023-05-10 34.90 36.20 34.20 35.53 0.4M
2023-05-09 36.10 36.22 35.54 35.82 0.3M
2023-05-08 36.12 36.57 35.84 36.19 0.2M
2023-05-05 35.46 37.05 35.22 35.99 0.5M
2023-05-04 35.92 36.09 34.95 35.21 0.3M
2023-05-03 36.09 36.38 35.80 36.08 0.1M
2023-05-02 36.88 37.13 35.87 35.87 0.2M
2023-04-28 35.82 36.86 35.63 36.86 0.3M
2023-04-27 35.47 35.61 35.07 35.50 0.2M
2023-04-26 35.08 35.65 34.71 35.61 0.2M
2023-04-25 35.80 35.80 35.01 35.22 0.4M
2023-04-24 35.62 36.08 35.36 35.92 0.2M
2023-04-21 36.05 36.05 35.28 35.75 0.2M
2023-04-20 36.45 36.62 35.80 36.09 0.2M
2023-04-19 36.28 36.68 36.14 36.55 0.3M
2023-04-18 36.63 36.84 36.19 36.27 0.2M
2023-04-17 36.54 36.96 36.15 36.50 0.1M
2023-04-14 36.20 36.54 35.75 36.34 0.3M
2023-04-13 36.72 36.94 35.77 36.02 0.4M
2023-04-12 37.04 37.33 36.15 36.52 0.4M
2023-04-11 37.11 37.35 36.84 37.06 0.2M
2023-04-06 36.58 36.77 36.11 36.38 0.2M
2023-04-05 37.74 37.79 36.23 36.48 0.3M
2023-04-04 38.22 38.75 37.66 37.73 0.2M
2023-04-03 38.22 38.48 37.49 38.10 0.4M
2023-03-31 37.40 37.96 37.23 37.83 0.2M
2023-03-30 37.22 37.78 37.19 37.33 0.3M
2023-03-29 36.40 37.07 36.00 37.00 0.3M
2023-03-28 35.94 36.33 35.59 36.16 0.4M
2023-03-27 35.60 35.75 34.93 35.47 0.2M
2023-03-24 36.56 36.68 34.15 35.00 0.7M
2023-03-23 36.69 37.12 36.40 37.04 0.3M
2023-03-22 36.29 37.04 36.22 36.79 0.3M
2023-03-21 35.40 37.14 35.39 36.53 0.5M
2023-03-20 34.41 35.28 33.64 34.98 0.4M
2023-03-17 35.55 36.10 34.48 34.73 0.8M
2023-03-16 35.31 35.67 32.98 35.44 1.2M
2023-03-15 38.79 38.82 34.80 34.85 1.1M
2023-03-14 38.60 39.29 38.05 39.29 0.4M
2023-03-13 41.70 41.79 38.38 38.49 0.6M
2023-03-10 41.02 41.83 40.73 41.48 0.2M
2023-03-09 42.61 42.72 41.90 42.10 0.2M
2023-03-08 42.38 42.82 41.97 42.78 0.2M
2023-03-07 42.72 43.24 42.64 42.69 0.2M
2023-03-06 44.57 44.59 42.91 42.91 0.4M
2023-03-03 44.01 44.51 43.93 44.27 0.3M
2023-03-02 43.60 44.19 43.09 43.62 0.3M
2023-03-01 44.27 44.55 43.88 43.98 0.2M
2023-02-28 43.91 44.29 43.75 44.10 0.2M
2023-02-27 44.00 44.64 43.88 44.14 0.1M
2023-02-24 44.99 45.49 43.47 43.75 0.4M
2023-02-23 44.73 45.16 44.62 44.80 0.1M
2023-02-22 44.84 45.00 43.79 44.56 0.2M
2023-02-21 45.19 45.56 44.49 45.02 0.2M
2023-02-20 45.27 45.71 45.04 45.42 0.2M
2023-02-17 44.65 45.17 44.42 45.04 0.1M
2023-02-16 45.07 45.44 44.48 45.24 0.2M
2023-02-15 44.59 45.29 44.42 45.01 0.2M
2023-02-14 45.50 45.58 44.31 44.69 0.3M
2023-02-13 45.60 45.86 44.99 45.25 0.2M
2023-02-10 45.96 46.30 45.01 45.47 0.3M
2023-02-09 46.60 46.79 45.99 46.43 0.2M
2023-02-08 46.68 46.85 46.00 46.26 0.2M
2023-02-07 46.68 46.68 45.65 45.99 0.1M
2023-02-06 47.15 47.38 46.23 46.43 0.2M
2023-02-03 47.21 47.83 47.02 47.63 0.1M
2023-02-02 45.90 47.56 45.90 47.44 0.3M
2023-02-01 45.79 46.15 45.55 45.55 0.2M
2023-01-31 45.61 46.01 45.37 45.62 0.2M
2023-01-30 45.99 46.21 45.62 45.80 0.2M
2023-01-27 46.68 46.77 45.87 46.32 0.2M
2023-01-26 46.06 46.66 45.79 46.30 0.3M
2023-01-25 45.71 45.90 45.14 45.87 0.1M
2023-01-24 45.58 46.14 45.47 45.84 0.2M
2023-01-23 45.34 45.90 45.04 45.28 0.2M
2023-01-20 44.54 45.27 44.31 45.18 0.2M
2023-01-19 45.24 45.65 44.17 44.17 0.4M
2023-01-18 45.70 46.13 45.04 45.90 0.2M
2023-01-17 45.38 46.08 44.78 45.89 0.2M
2023-01-16 44.83 45.47 43.88 45.34 0.2M
2023-01-13 44.23 45.08 43.85 44.70 0.2M
2023-01-12 44.54 45.16 44.01 44.04 0.4M
2023-01-11 44.15 45.11 44.00 44.46 0.5M
2023-01-10 43.84 44.48 42.91 43.48 0.6M
2023-01-09 44.84 45.15 42.97 43.94 0.4M
2023-01-06 43.87 44.57 43.28 44.48 0.3M
2023-01-05 42.82 43.74 42.69 43.60 0.4M
2023-01-04 40.94 43.17 40.78 43.06 0.4M
2023-01-03 39.54 40.92 39.44 40.64 0.3M
2023-01-02 37.98 39.98 37.98 39.50 0.2M