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
2022-12-30 40.50 40.50 40.50 40.50 0.0M
2022-12-28 40.00 40.13 39.38 40.02 0.0M
2022-12-27 39.99 41.82 39.99 41.81 0.0M
2022-12-23 39.70 39.70 39.62 39.62 0.0M
2022-12-20 38.20 38.20 38.20 38.20 0.0M
2022-12-19 38.14 38.14 38.14 38.14 0.0M
2022-12-16 37.65 38.12 37.65 38.12 0.0M
2022-12-15 38.51 38.51 38.51 38.51 0.0M
2022-12-13 39.09 39.09 39.09 39.09 0.0M
2022-12-07 38.85 38.85 38.50 38.50 0.0M
2022-11-30 38.63 38.91 38.63 38.91 0.0M
2022-11-28 40.65 40.65 39.16 39.16 0.0M
2022-11-25 40.02 40.07 40.02 40.07 0.0M
2022-11-23 39.42 39.42 38.93 38.93 0.0M
2022-11-22 39.00 39.00 39.00 39.00 0.0M
2022-11-18 39.00 39.00 39.00 39.00 0.0M
2022-11-16 39.28 39.28 39.28 39.28 0.0M
2022-11-14 40.02 40.02 40.02 40.02 0.0M
2022-11-11 38.91 38.91 37.81 37.81 0.0M
2022-11-09 36.33 36.33 36.33 36.33 0.0M
2022-11-03 32.37 32.37 32.37 32.37 0.0M
2022-11-02 34.46 34.46 34.03 34.07 0.0M
2022-11-01 33.55 33.55 32.93 32.93 0.0M
2022-10-18 34.00 34.60 34.00 34.60 0.0M
2022-10-14 32.67 32.67 32.67 32.67 0.0M
2022-10-13 30.12 32.76 30.12 32.76 0.0M
2022-10-11 31.82 31.82 31.82 31.82 0.0M
2022-10-10 32.40 32.40 31.82 31.82 0.0M
2022-09-30 29.00 29.00 29.00 29.00 0.0M
2022-09-29 27.78 27.78 27.78 27.78 0.0M
2022-09-28 29.45 29.45 29.45 29.45 0.0M
2022-09-13 34.60 34.60 34.60 34.60 0.0M
2022-09-02 33.40 33.40 33.40 33.40 0.0M
2022-08-29 31.29 31.29 31.29 31.29 0.0M
2022-08-26 31.50 31.50 31.50 31.50 0.0M
2022-08-24 32.00 32.37 32.00 32.15 0.0M
2022-08-18 35.51 35.51 35.13 35.13 0.0M
2022-08-15 36.70 36.70 36.70 36.70 0.0M
2022-08-05 36.38 36.38 36.38 36.38 0.0M
2022-08-04 37.46 37.46 37.46 37.46 0.0M
2022-08-03 36.73 36.73 36.70 36.70 0.0M
2022-07-27 33.70 34.75 33.70 34.75 0.0M
2022-07-26 34.42 34.42 34.42 34.42 0.0M
2022-07-22 37.30 37.30 36.30 36.30 0.0M
2022-07-21 37.50 37.50 37.50 37.50 0.0M
2022-07-19 37.30 37.86 37.30 37.40 0.0M
2022-07-14 33.48 33.48 33.48 33.48 0.0M
2022-07-13 32.70 32.70 32.70 32.70 0.0M
2022-07-12 33.16 34.21 33.16 34.21 0.0M
2022-07-11 34.35 34.35 33.53 33.70 0.0M
2022-07-08 35.70 36.14 35.70 36.14 0.0M
2022-07-06 32.69 32.69 32.69 32.69 0.0M
2022-07-05 32.69 32.75 32.69 32.75 0.0M
2022-06-30 34.75 35.60 34.75 35.60 0.0M
2022-06-29 36.55 36.55 36.30 36.30 0.0M
2022-06-28 39.20 39.20 39.20 39.20 0.0M
2022-06-22 39.25 39.25 38.93 38.93 0.0M
2022-06-21 40.14 40.14 40.14 40.14 0.0M
2022-06-17 40.68 40.68 40.68 40.68 0.0M
2022-06-16 40.00 40.00 40.00 40.00 0.0M
2022-06-15 43.50 43.50 43.50 43.50 0.0M
2022-06-14 44.75 44.75 43.38 43.38 0.0M
2022-06-10 46.73 46.73 46.73 46.73 0.0M
2022-06-07 48.48 48.48 47.38 47.38 0.0M
2022-06-03 48.94 48.94 48.94 48.94 0.0M
2022-06-02 48.48 48.48 48.48 48.48 0.0M
2022-06-01 48.39 48.68 47.38 48.68 0.0M
2022-05-31 46.97 46.97 46.22 46.23 0.0M
2022-05-26 40.57 40.57 40.57 40.57 0.0M
2022-05-25 39.55 40.30 39.55 40.30 0.0M
2022-05-23 38.85 38.85 38.85 38.85 0.0M
2022-05-19 38.35 38.35 38.35 38.35 0.0M
2022-05-18 38.97 38.97 38.97 38.97 0.0M
2022-05-12 36.79 36.79 36.20 36.20 0.0M
2022-05-11 37.38 37.89 37.29 37.89 0.0M
2022-05-10 36.92 36.92 36.92 36.92 0.0M
2022-05-09 36.33 36.65 36.33 36.65 0.0M
2022-05-06 37.50 37.50 37.50 37.50 0.0M
2022-05-05 37.73 37.73 37.44 37.44 0.0M
2022-05-04 40.00 40.75 40.00 40.75 0.0M
2022-05-03 38.75 38.75 38.75 38.75 0.0M
2022-05-02 40.00 40.00 39.57 39.57 0.0M
2022-04-28 37.85 37.85 37.85 37.85 0.0M
2022-04-27 37.94 37.94 37.94 37.94 0.0M
2022-04-26 39.66 39.66 39.66 39.66 0.0M
2022-04-25 39.08 39.08 39.08 39.08 0.0M
2022-04-20 40.68 41.34 40.68 40.90 0.0M
2022-04-19 38.96 40.08 38.66 39.85 0.0M
2022-04-18 38.20 38.20 38.20 38.20 0.0M
2022-04-14 38.90 38.90 38.90 38.90 0.0M
2022-04-13 38.30 38.30 38.30 38.30 0.0M
2022-04-08 39.65 39.65 39.45 39.55 0.0M
2022-04-06 40.73 40.73 39.19 40.11 0.0M
2022-04-05 42.40 42.40 41.19 41.58 0.0M
2022-04-01 45.17 45.17 45.17 45.17 0.0M
2022-03-31 44.50 45.06 44.50 45.06 0.0M
2022-03-28 44.81 44.81 44.81 44.81 0.0M
2022-03-23 45.68 46.00 45.68 46.00 0.0M
2022-03-22 47.70 47.70 47.70 47.70 0.0M
2022-03-17 46.72 46.72 46.72 46.72 0.0M
2022-03-15 45.75 45.75 45.75 45.75 0.0M
2022-03-11 44.51 44.51 44.51 44.51 0.0M
2022-03-10 44.25 45.47 43.50 43.50 0.0M
2022-03-08 40.49 40.49 40.49 40.49 0.0M
2022-03-07 40.05 40.05 38.00 39.47 0.0M
2022-03-04 42.20 42.20 39.95 40.50 0.0M
2022-03-03 45.07 45.07 43.02 43.02 0.0M
2022-03-02 46.88 46.88 45.30 45.30 0.0M
2022-02-25 51.80 51.80 51.80 51.80 0.0M
2022-02-24 50.00 50.00 50.00 50.00 0.0M
2022-02-22 55.23 55.98 55.23 55.98 0.0M
2022-02-04 60.65 60.65 59.61 59.61 0.0M
2022-02-02 62.20 62.20 62.20 62.20 0.0M
2022-02-01 61.34 63.19 60.60 63.19 0.0M
2022-01-31 60.43 60.50 59.91 60.50 0.0M
2022-01-28 59.43 59.43 59.43 59.43 0.0M
2022-01-26 62.00 62.00 62.00 62.00 0.0M
2022-01-25 58.88 58.88 58.88 58.88 0.0M
2022-01-20 63.38 63.38 63.38 63.38 0.0M
2022-01-19 63.65 63.65 63.65 63.65 0.0M
2022-01-18 63.87 64.20 63.87 64.20 0.0M
2022-01-14 67.30 67.30 67.30 67.30 0.0M
2022-01-13 65.60 67.09 65.60 67.09 0.0M
2022-01-12 65.28 65.28 65.28 65.28 0.0M
2022-01-11 63.65 64.40 63.65 64.40 0.0M
2022-01-07 65.55 65.75 65.55 65.75 0.0M
2022-01-06 64.85 64.85 64.85 64.85 0.0M
2022-01-05 63.45 63.45 63.45 63.45 0.0M
2022-01-04 63.65 63.65 63.65 63.65 0.0M
2022-01-03 62.16 62.16 62.16 62.16 0.0M