Lanxess AG

LXSG
🏛️ uk →
21.86
Last Update: 2025-09-26
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 37.79 37.97 37.52 37.92 0.0M
2022-12-29 37.36 38.14 37.35 37.98 0.0M
2022-12-28 38.17 38.44 37.44 37.59 0.1M
2022-12-23 36.49 37.47 36.49 37.40 0.1M
2022-12-22 37.09 37.28 36.24 36.38 0.6M
2022-12-21 36.47 37.35 36.47 37.09 0.1M
2022-12-20 35.55 36.36 35.41 36.35 0.5M
2022-12-19 35.94 36.33 35.80 36.19 0.1M
2022-12-16 36.30 36.34 35.60 35.81 0.1M
2022-12-15 36.24 36.93 36.00 36.30 0.1M
2022-12-14 37.22 37.47 36.67 36.80 0.5M
2022-12-13 36.26 37.36 36.03 36.95 0.5M
2022-12-12 36.33 36.33 35.61 35.82 0.1M
2022-12-09 36.38 36.64 35.99 36.49 0.1M
2022-12-08 36.29 36.58 35.72 36.08 0.1M
2022-12-07 37.04 37.49 36.81 37.29 0.1M
2022-12-06 37.80 37.82 37.09 37.24 0.3M
2022-12-05 39.12 39.24 37.87 37.94 0.2M
2022-12-02 37.94 39.24 37.86 39.11 0.2M
2022-12-01 38.70 39.30 37.88 37.88 0.5M
2022-11-30 38.33 38.35 37.25 37.95 0.5M
2022-11-29 38.82 38.86 38.24 38.27 0.1M
2022-11-28 38.96 39.13 38.23 38.58 0.0M
2022-11-25 38.40 38.70 38.40 38.51 0.6M
2022-11-24 38.30 38.76 38.27 38.52 0.1M
2022-11-23 38.24 38.25 37.39 37.83 0.2M
2022-11-22 37.00 38.11 36.99 37.98 0.1M
2022-11-21 37.27 37.62 36.96 37.26 0.1M
2022-11-18 37.36 38.30 37.25 38.09 0.2M
2022-11-17 37.92 37.92 36.78 36.88 0.2M
2022-11-16 38.28 38.28 37.07 37.54 0.1M
2022-11-15 39.67 39.67 38.07 38.77 0.3M
2022-11-14 39.14 39.45 38.25 39.10 0.6M
2022-11-11 37.27 38.65 37.26 38.26 0.5M
2022-11-10 36.08 37.08 35.46 36.65 0.4M
2022-11-09 36.03 36.33 34.86 36.24 0.3M
2022-11-08 36.61 37.01 36.19 36.83 0.2M
2022-11-07 35.33 36.68 35.33 36.40 1.9M
2022-11-04 33.88 35.85 33.88 35.42 0.1M
2022-11-03 33.29 34.30 32.73 33.44 0.2M
2022-11-02 34.39 34.74 33.75 33.99 0.1M
2022-11-01 34.55 34.98 33.96 34.04 0.1M
2022-10-31 34.36 34.75 34.15 34.34 0.1M
2022-10-28 34.30 34.59 34.07 34.44 0.1M
2022-10-27 34.91 35.13 34.01 34.94 0.1M
2022-10-26 34.51 35.57 34.33 34.70 0.5M
2022-10-25 34.70 34.95 33.63 34.16 0.3M
2022-10-24 35.33 35.49 34.20 34.39 0.2M
2022-10-21 33.91 34.85 33.78 34.55 0.1M
2022-10-20 33.61 34.78 33.51 34.50 0.1M
2022-10-19 34.76 34.76 34.12 34.16 0.2M
2022-10-18 34.45 35.10 34.41 34.59 0.1M
2022-10-17 33.41 34.39 33.00 33.95 0.1M
2022-10-14 34.91 35.27 33.22 33.47 0.1M
2022-10-13 32.48 34.11 31.90 34.11 0.1M
2022-10-12 32.58 33.59 32.29 33.17 0.2M
2022-10-11 32.78 33.35 32.01 32.69 0.1M
2022-10-10 31.69 34.53 31.61 33.56 0.2M
2022-10-07 32.48 32.57 31.46 31.88 0.1M
2022-10-06 33.35 33.41 32.30 32.35 0.1M
2022-10-05 33.05 33.46 32.78 32.85 0.2M
2022-10-04 32.58 33.34 32.58 33.21 0.1M
2022-10-03 29.72 31.61 29.72 31.54 0.7M
2022-09-30 29.19 30.23 29.16 30.12 0.2M
2022-09-29 28.71 29.08 28.24 28.85 0.0M
2022-09-28 30.04 30.34 28.93 30.25 0.1M
2022-09-27 30.88 31.40 30.50 30.55 0.1M
2022-09-26 30.73 31.30 30.60 30.64 0.1M
2022-09-23 31.76 31.79 30.55 31.04 0.1M
2022-09-22 32.54 33.15 32.10 32.10 0.2M
2022-09-21 32.67 33.16 32.64 33.16 0.1M
2022-09-20 33.63 34.02 32.85 32.98 0.1M
2022-09-16 32.92 32.94 31.57 32.93 0.3M
2022-09-15 34.57 34.84 33.35 33.52 0.1M
2022-09-14 34.81 35.44 33.92 34.47 0.1M
2022-09-13 36.72 36.86 35.02 35.20 0.1M
2022-09-12 36.50 37.00 36.21 36.55 0.1M
2022-09-09 35.12 36.00 35.05 35.93 0.1M
2022-09-08 35.09 35.57 34.55 35.33 0.1M
2022-09-07 33.19 34.89 33.13 34.68 0.2M
2022-09-06 33.84 34.25 33.51 33.69 0.1M
2022-09-05 33.64 33.64 32.16 32.95 0.1M
2022-09-02 33.58 34.85 33.15 34.66 0.1M
2022-09-01 33.18 33.60 32.75 33.01 0.1M
2022-08-31 33.08 34.02 32.85 33.91 0.2M
2022-08-30 32.88 34.24 32.74 33.02 0.2M
2022-08-26 32.77 33.04 31.29 31.43 0.1M
2022-08-25 32.66 32.92 32.01 32.16 0.1M
2022-08-24 32.47 32.47 31.67 32.23 0.1M
2022-08-23 31.95 32.62 31.94 32.58 0.1M
2022-08-22 33.54 33.56 31.89 32.13 0.1M
2022-08-19 34.63 37.40 34.01 34.07 0.3M
2022-08-18 34.99 35.65 34.85 35.01 0.1M
2022-08-17 37.02 37.02 34.73 34.80 0.4M
2022-08-16 36.52 36.86 36.31 36.64 0.1M
2022-08-15 37.20 37.20 36.03 36.20 0.1M
2022-08-12 36.46 36.99 36.46 36.85 0.1M
2022-08-11 37.23 37.23 36.34 36.52 0.7M
2022-08-10 36.42 37.13 36.23 37.07 0.1M
2022-08-09 36.92 37.38 36.27 36.63 0.1M
2022-08-08 35.94 37.11 35.94 36.95 0.2M
2022-08-05 36.14 36.35 35.02 36.02 0.1M
2022-08-04 36.53 37.08 35.20 36.88 0.3M
2022-08-03 35.62 36.35 35.51 36.07 0.1M
2022-08-02 35.03 35.67 34.88 35.45 0.1M
2022-08-01 35.44 36.17 35.19 35.55 0.1M
2022-07-29 35.04 36.03 34.81 35.98 0.0M
2022-07-28 34.53 35.56 34.53 34.92 0.7M
2022-07-27 34.49 34.63 33.82 33.96 1.1M
2022-07-26 35.14 35.36 34.00 34.06 0.1M
2022-07-25 35.11 36.23 34.95 34.97 0.1M
2022-07-22 36.08 36.26 35.44 35.47 0.2M
2022-07-21 36.82 37.33 35.71 36.26 0.1M
2022-07-20 37.47 37.62 35.37 36.94 0.1M
2022-07-19 34.54 37.56 34.54 37.20 0.6M
2022-07-18 35.55 35.86 34.89 34.93 0.1M
2022-07-15 33.65 35.01 33.65 34.83 0.2M
2022-07-14 33.43 33.71 33.02 33.49 0.3M
2022-07-13 33.57 34.24 32.35 33.58 0.2M
2022-07-12 32.45 33.97 31.64 33.97 0.3M
2022-07-11 34.17 34.96 32.85 32.93 0.2M
2022-07-08 33.14 36.10 33.14 35.40 0.1M
2022-07-07 31.98 33.60 31.95 33.52 0.1M
2022-07-06 31.87 32.20 31.31 31.79 0.1M
2022-07-05 34.90 35.49 31.50 31.80 0.1M
2022-07-04 34.68 34.82 33.99 34.62 0.1M
2022-07-01 33.76 35.14 33.70 34.09 0.1M
2022-06-30 33.01 34.33 32.18 34.31 0.3M
2022-06-29 36.32 36.32 34.62 34.70 0.1M
2022-06-28 37.40 38.05 36.91 37.01 0.0M
2022-06-27 37.35 37.95 36.49 36.74 0.0M
2022-06-24 35.55 37.20 35.14 37.02 0.1M
2022-06-23 36.22 36.22 35.47 35.52 0.4M
2022-06-22 37.65 37.89 36.38 36.58 0.2M
2022-06-21 38.34 39.01 38.16 38.49 0.1M
2022-06-20 38.47 38.56 37.06 37.84 0.3M
2022-06-17 37.66 38.56 37.66 38.09 0.3M
2022-06-16 40.45 40.45 37.93 38.27 0.3M
2022-06-15 41.87 42.74 41.69 41.78 0.3M
2022-06-14 42.09 42.37 41.52 41.77 0.4M
2022-06-13 42.68 43.18 41.35 41.73 0.2M
2022-06-10 44.31 44.54 43.03 43.19 0.2M
2022-06-09 44.98 45.49 44.81 44.92 0.7M
2022-06-08 45.34 45.95 45.16 45.37 0.3M
2022-06-07 45.17 45.17 44.30 45.16 0.3M
2022-06-06 45.81 45.81 44.92 45.65 0.5M
2022-06-01 43.90 45.09 43.50 44.83 0.9M
2022-05-31 42.65 44.48 42.65 43.20 4.1M
2022-05-30 38.37 39.32 38.05 38.95 1.7M
2022-05-27 37.69 38.47 37.34 38.40 1.5M
2022-05-26 36.05 37.77 36.03 37.71 0.9M
2022-05-25 36.54 37.48 35.90 37.21 0.7M
2022-05-24 36.50 36.80 35.86 35.93 0.5M
2022-05-23 37.07 37.07 36.29 36.91 0.2M
2022-05-20 36.65 37.52 35.98 36.16 0.8M
2022-05-19 36.11 36.42 35.81 36.40 0.2M
2022-05-18 37.79 37.93 36.98 37.01 1.3M
2022-05-17 36.92 37.70 36.92 37.23 1.4M
2022-05-16 36.20 36.37 35.63 35.95 1.3M
2022-05-13 35.98 36.52 35.65 36.45 1.5M
2022-05-12 35.07 35.86 34.03 35.84 1.9M
2022-05-11 35.49 36.09 35.03 35.72 1.4M
2022-05-10 34.68 36.37 34.68 35.06 0.9M
2022-05-09 35.26 35.26 33.91 34.55 0.9M
2022-05-06 35.49 36.49 35.00 35.98 1.0M
2022-05-05 38.55 38.72 35.36 35.73 0.5M
2022-05-04 36.70 38.13 36.70 37.83 0.7M
2022-05-03 37.35 37.47 36.25 36.94 0.7M
2022-04-29 37.06 37.59 36.66 36.92 1.2M
2022-04-28 36.83 37.51 35.90 36.31 1.3M
2022-04-27 35.67 36.27 34.58 35.91 1.2M
2022-04-26 37.33 37.68 35.91 35.91 1.6M
2022-04-25 37.68 37.91 36.94 37.21 1.2M
2022-04-22 38.54 39.10 38.29 38.38 1.8M
2022-04-21 37.73 39.77 37.73 39.58 0.8M
2022-04-20 36.88 37.95 36.18 37.52 0.4M
2022-04-19 35.15 35.65 34.54 35.55 0.8M
2022-04-14 35.07 35.93 34.79 35.55 0.6M
2022-04-13 35.56 35.56 34.43 34.74 0.7M
2022-04-12 34.79 36.37 34.55 36.18 0.9M
2022-04-11 35.96 36.02 35.28 35.28 0.3M
2022-04-08 35.54 36.96 35.54 35.78 0.3M
2022-04-07 36.29 37.32 35.97 36.37 0.2M
2022-04-06 38.20 38.20 36.15 36.35 0.1M
2022-04-05 39.17 39.51 37.61 38.05 0.2M
2022-04-04 40.09 40.09 39.06 39.49 0.1M
2022-04-01 40.02 40.61 39.89 40.09 0.4M
2022-03-31 42.29 42.44 39.74 40.02 0.4M
2022-03-30 43.54 43.54 41.85 42.03 0.3M
2022-03-29 41.44 44.07 41.39 43.22 0.3M
2022-03-28 41.89 42.15 40.51 40.75 0.2M
2022-03-25 42.11 42.11 40.74 41.02 0.1M
2022-03-24 42.34 42.74 41.36 42.41 0.3M
2022-03-23 42.26 42.61 41.36 42.56 0.3M
2022-03-22 42.66 43.15 42.50 42.96 0.1M
2022-03-21 42.64 42.96 41.93 42.45 0.2M
2022-03-18 41.76 42.75 41.37 42.68 0.5M
2022-03-17 42.58 42.71 41.19 41.88 0.2M
2022-03-16 42.70 42.98 41.53 42.19 0.2M
2022-03-15 41.74 42.19 40.75 41.08 0.5M
2022-03-14 43.25 43.25 41.18 42.41 0.5M
2022-03-11 41.78 43.48 40.56 42.16 0.3M
2022-03-10 41.80 41.95 38.99 39.98 0.3M
2022-03-09 38.12 42.07 38.12 41.42 0.5M
2022-03-08 35.75 36.64 35.53 36.36 0.4M
2022-03-07 35.15 36.35 33.58 35.12 0.3M
2022-03-04 38.48 38.54 36.58 37.03 0.2M
2022-03-03 42.10 42.27 39.33 39.47 0.1M
2022-03-02 40.52 42.34 39.81 42.23 0.3M
2022-03-01 43.45 43.69 40.99 41.38 0.3M
2022-02-28 44.32 44.62 42.68 43.23 0.4M
2022-02-25 44.40 45.54 43.00 45.35 0.1M
2022-02-24 44.76 45.48 43.40 43.83 0.4M
2022-02-23 47.94 48.77 47.90 48.04 0.3M
2022-02-22 47.31 49.21 47.24 48.27 0.2M
2022-02-21 51.18 51.18 48.35 48.73 0.1M
2022-02-18 53.08 53.20 51.06 51.06 0.1M
2022-02-17 54.46 54.46 53.14 53.35 0.0M
2022-02-16 54.22 54.72 53.58 54.24 0.2M
2022-02-15 51.24 53.52 51.24 53.46 0.1M
2022-02-14 52.12 52.24 50.64 51.52 0.3M
2022-02-11 53.24 54.06 52.98 53.54 0.0M
2022-02-10 54.38 54.38 53.96 54.20 0.1M
2022-02-09 53.88 54.58 53.88 54.35 0.1M
2022-02-08 52.86 53.84 52.86 53.84 0.1M
2022-02-07 53.06 53.22 52.84 52.90 0.1M
2022-02-04 53.92 53.92 52.90 53.07 0.1M
2022-02-03 54.60 54.60 53.74 53.99 0.1M
2022-02-02 54.88 55.44 54.58 54.87 0.0M
2022-02-01 54.44 54.62 54.12 54.38 0.2M
2022-01-31 53.52 53.86 53.02 53.71 0.2M
2022-01-28 54.62 54.68 52.52 53.58 0.2M
2022-01-27 53.72 55.16 53.60 54.69 0.1M
2022-01-26 53.52 55.24 53.52 54.67 0.1M
2022-01-25 52.82 53.00 52.20 52.76 0.1M
2022-01-24 54.72 54.82 52.10 52.52 0.2M
2022-01-21 55.06 55.76 54.90 55.16 0.1M
2022-01-20 55.94 56.16 54.96 55.86 0.1M
2022-01-19 56.06 57.26 56.06 56.28 0.1M
2022-01-18 58.76 58.76 56.78 57.06 0.1M
2022-01-17 58.70 58.86 58.36 58.54 0.0M
2022-01-14 58.42 58.52 57.58 58.15 0.1M
2022-01-13 56.84 58.54 56.84 57.75 0.1M
2022-01-12 58.14 58.14 56.78 56.82 0.2M
2022-01-11 57.68 58.26 57.14 57.84 0.2M
2022-01-10 58.88 58.88 56.98 57.48 0.7M
2022-01-07 58.60 59.04 58.04 58.39 0.5M
2022-01-06 56.10 57.88 56.10 57.14 0.3M
2022-01-05 56.46 56.56 56.04 56.26 0.1M
2022-01-04 55.78 56.54 55.72 56.26 0.1M