Lanxess AG

LXSG
🏛️ usa →
26.30
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
2025-09-26 25.80 26.30 25.80 26.30 0.0M
2025-09-22 26.00 26.00 26.00 26.00 0.0M
2025-09-18 26.50 26.50 26.50 26.50 0.0M
2025-09-12 27.09 27.09 27.09 27.09 0.0M
2025-09-11 26.26 26.26 26.26 26.26 0.0M
2025-09-10 27.07 27.07 27.07 27.07 0.0M
2025-09-08 27.52 27.52 27.08 27.08 0.0M
2025-09-05 27.84 27.84 27.84 27.84 0.0M
2025-09-04 27.11 27.11 27.07 27.07 0.0M
2025-09-02 27.90 27.90 27.90 27.90 0.0M
2025-08-22 29.59 29.59 29.59 29.59 0.0M
2025-08-19 29.05 29.05 29.05 29.05 0.0M
2025-08-15 29.00 29.06 29.00 29.06 0.0M
2025-08-14 27.75 27.75 27.75 27.75 0.0M
2025-08-11 29.28 29.28 29.25 29.25 0.0M
2025-08-08 30.00 30.00 30.00 30.00 0.0M
2025-08-07 29.33 29.62 29.33 29.62 0.0M
2025-08-05 26.82 27.50 26.82 27.50 0.0M
2025-07-31 27.75 27.75 27.75 27.75 0.0M
2025-07-30 28.60 28.60 28.60 28.60 0.0M
2025-07-29 30.00 30.00 30.00 30.00 0.0M
2025-07-25 30.11 30.15 30.11 30.15 0.0M
2025-07-24 29.68 29.68 29.68 29.68 0.0M
2025-07-16 29.20 29.20 28.52 28.52 0.0M
2025-06-30 30.30 30.30 30.30 30.30 0.0M
2025-06-23 27.77 27.77 27.77 27.77 0.0M
2025-06-20 28.80 28.95 28.80 28.95 0.0M
2025-06-17 28.80 28.80 28.80 28.80 0.0M
2025-06-16 30.29 30.29 29.69 29.69 0.0M
2025-06-12 30.73 30.73 30.73 30.73 0.0M
2025-06-09 29.75 29.75 29.75 29.75 0.0M
2025-06-06 29.50 29.50 29.50 29.50 0.0M
2025-06-03 28.96 29.90 28.96 29.90 0.0M
2025-06-02 30.82 31.32 30.82 31.32 0.0M
2025-05-28 31.00 31.00 31.00 31.00 0.0M
2025-05-27 30.01 30.01 30.01 30.01 0.0M
2025-05-22 30.00 30.00 30.00 30.00 0.0M
2025-05-19 31.27 31.27 31.20 31.20 0.0M
2025-05-16 31.93 32.25 29.49 31.50 0.0M
2025-05-15 33.15 33.20 32.17 32.73 0.0M
2025-05-14 32.40 33.15 32.08 33.11 0.0M
2025-05-09 30.50 30.50 30.50 30.50 0.0M
2025-05-05 29.50 29.50 29.50 29.50 0.0M
2025-04-14 27.00 27.00 27.00 27.00 0.0M
2025-04-11 25.15 25.15 24.15 24.15 0.0M
2025-04-07 25.60 25.60 25.60 25.60 0.0M
2025-04-03 27.00 27.00 27.00 27.00 0.0M
2025-03-31 30.80 30.80 30.80 30.80 0.0M
2025-03-21 31.44 31.44 31.44 31.44 0.0M
2025-03-20 30.01 30.01 29.85 29.85 0.0M
2025-03-11 34.05 34.05 34.05 34.05 0.0M
2025-03-10 34.46 34.46 33.77 33.77 0.0M
2025-03-06 36.00 36.00 34.95 34.95 0.0M
2025-03-05 33.80 34.26 33.73 34.26 0.0M
2025-02-19 29.00 29.00 29.00 29.00 0.0M
2025-02-14 31.48 32.60 31.48 32.60 0.0M
2025-02-13 32.69 32.69 31.00 31.00 0.0M
2025-02-11 29.00 29.00 29.00 29.00 0.0M
2025-02-07 30.00 30.10 29.71 29.71 0.0M
2025-02-06 28.00 28.50 28.00 28.50 0.0M
2025-01-31 27.85 27.85 27.85 27.85 0.0M
2025-01-14 23.65 23.65 23.65 23.65 0.0M
2025-01-13 23.36 23.36 23.36 23.36 0.0M
2025-01-10 23.97 23.97 23.97 23.97 0.0M