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
2021-12-31 61.00 61.00 61.00 61.00 0.0M
2021-12-29 61.56 61.56 61.56 61.56 0.0M
2021-12-28 60.28 61.08 60.28 61.08 0.0M
2021-12-27 59.77 59.77 59.77 59.77 0.0M
2021-12-23 60.04 60.04 59.25 59.75 0.0M
2021-12-21 59.17 59.17 59.17 59.17 0.0M
2021-12-15 58.49 58.49 58.49 58.49 0.0M
2021-12-14 58.56 58.56 58.56 58.56 0.0M
2021-12-13 58.95 58.95 57.60 57.60 0.0M
2021-12-09 59.01 59.01 59.01 59.01 0.0M
2021-12-06 59.30 59.30 59.30 59.30 0.0M
2021-12-03 58.15 58.15 56.90 56.90 0.0M
2021-12-02 58.07 58.53 58.07 58.53 0.0M
2021-12-01 58.78 58.78 57.76 58.00 0.1M
2021-11-30 58.78 58.86 58.78 58.86 0.0M
2021-11-29 59.49 59.49 58.39 58.39 0.0M
2021-11-26 59.75 59.84 58.63 58.69 0.0M
2021-11-24 61.53 61.95 61.45 61.95 0.0M
2021-11-22 60.16 62.24 60.16 62.24 0.0M
2021-11-19 62.50 62.50 62.50 62.50 0.0M
2021-11-18 63.65 64.70 63.41 64.70 0.0M
2021-11-17 65.33 65.33 65.33 65.33 0.0M
2021-11-16 65.01 65.01 65.01 65.01 0.0M
2021-11-15 66.10 66.10 64.85 65.40 0.0M
2021-11-12 65.75 66.35 65.75 66.01 0.0M
2021-11-11 64.64 64.64 64.64 64.64 0.1M
2021-11-10 62.77 62.77 62.77 62.77 0.0M
2021-11-05 63.80 63.80 63.74 63.74 0.0M
2021-11-04 65.55 65.55 63.75 63.75 0.0M
2021-10-29 67.02 67.02 67.02 67.02 0.0M
2021-10-28 68.75 68.75 68.75 68.75 0.0M
2021-10-27 68.97 68.97 68.97 68.97 0.0M
2021-10-22 68.82 68.82 68.82 68.82 0.0M
2021-10-21 68.00 68.00 67.17 67.17 0.0M
2021-10-19 68.20 68.20 67.88 67.88 0.0M
2021-10-15 67.74 67.74 67.50 67.50 0.0M
2021-10-14 68.15 68.15 68.15 68.15 0.0M
2021-10-08 63.75 63.75 63.75 63.75 0.0M
2021-10-06 65.10 65.10 65.10 65.10 0.0M
2021-10-05 66.12 66.12 66.12 66.12 0.0M
2021-09-29 68.99 69.12 68.99 69.12 0.0M
2021-09-23 72.05 72.08 72.05 72.08 0.0M
2021-09-20 71.90 71.90 71.90 71.90 0.0M
2021-09-17 75.00 75.00 75.00 75.00 0.0M
2021-09-15 76.75 76.88 76.75 76.88 0.0M
2021-09-13 76.25 76.25 76.25 76.25 0.0M
2021-09-10 76.20 76.25 76.20 76.25 0.0M
2021-09-08 76.50 76.83 76.01 76.01 0.0M
2021-09-07 76.50 76.50 76.50 76.50 0.0M
2021-09-02 74.00 74.50 74.00 74.50 0.0M
2021-08-31 73.20 73.20 73.20 73.20 0.0M
2021-08-30 74.00 74.00 72.95 72.95 0.0M
2021-08-25 69.90 69.90 69.90 69.90 0.0M
2021-08-23 67.74 68.00 67.74 68.00 0.0M
2021-08-19 68.62 70.59 68.62 70.59 0.0M
2021-08-13 71.33 71.33 71.33 71.33 0.0M
2021-08-11 71.35 71.35 71.35 71.35 0.0M
2021-08-03 73.93 73.93 73.93 73.93 0.0M
2021-08-02 72.00 72.00 72.00 72.00 0.0M
2021-07-23 70.42 70.42 70.42 70.42 0.0M
2021-07-22 72.45 72.45 71.50 71.50 0.0M
2021-07-21 72.14 72.14 72.14 72.14 0.0M
2021-07-20 70.30 70.30 69.60 69.80 0.0M
2021-07-13 68.36 70.12 68.36 70.12 0.0M
2021-07-12 69.45 69.45 69.45 69.45 0.0M
2021-07-08 67.82 68.80 66.81 67.39 0.0M
2021-07-07 68.00 68.80 68.00 68.80 0.0M
2021-07-06 68.05 68.05 68.05 68.05 0.0M
2021-06-30 70.00 70.50 70.00 70.50 0.0M
2021-06-29 71.00 71.00 71.00 71.00 0.0M
2021-06-25 70.75 70.75 70.75 70.75 0.0M
2021-06-23 70.72 70.72 70.72 70.72 0.0M
2021-06-18 67.55 67.55 67.55 67.55 0.0M
2021-06-17 71.45 74.80 71.45 74.80 0.0M
2021-06-16 74.00 74.00 73.75 73.75 0.0M
2021-06-10 74.50 75.22 74.50 75.22 0.0M
2021-06-02 76.75 76.75 76.75 76.75 0.0M
2021-06-01 76.92 76.92 76.92 76.92 0.0M
2021-05-27 72.05 72.05 72.05 72.05 0.0M
2021-05-25 74.75 74.75 74.75 74.75 0.0M
2021-05-20 73.85 73.85 73.80 73.80 0.0M
2021-05-19 73.85 73.85 73.85 73.85 0.0M
2021-05-13 73.36 73.81 73.36 73.81 0.0M
2021-05-12 75.28 75.28 75.28 75.28 0.0M
2021-05-11 73.75 76.76 73.75 75.80 0.0M
2021-05-03 75.45 75.45 75.45 75.45 0.0M
2021-04-29 74.58 74.69 74.58 74.69 0.0M
2021-04-27 76.05 76.20 76.05 76.20 0.0M
2021-04-26 76.10 76.10 76.10 76.10 0.0M
2021-04-14 73.56 73.56 73.56 73.56 0.0M
2021-04-12 74.89 75.08 74.81 75.08 0.0M
2021-04-08 75.00 75.15 75.00 75.15 0.0M
2021-04-07 76.83 76.83 76.83 76.83 0.0M
2021-04-06 76.30 77.30 76.00 77.30 0.0M
2021-03-31 73.76 74.46 73.76 74.46 0.0M
2021-03-30 76.25 76.25 76.25 76.25 0.0M
2021-03-25 72.82 73.35 72.82 73.35 0.0M
2021-03-23 74.25 74.25 72.82 72.82 0.0M
2021-03-18 75.85 75.85 75.85 75.85 0.0M
2021-03-16 74.67 74.67 74.10 74.10 0.0M
2021-03-15 74.70 74.70 73.06 73.06 0.0M
2021-03-11 77.60 77.60 77.50 77.50 0.0M
2021-03-09 79.17 79.17 79.17 79.17 0.0M
2021-03-03 77.40 77.40 77.40 77.40 0.0M