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
2023-12-28 31.74 31.74 31.00 31.00 0.0M
2023-12-27 31.26 31.70 31.26 31.70 0.0M
2023-12-21 31.02 31.02 31.02 31.02 0.0M
2023-12-20 30.54 30.70 30.54 30.70 0.0M
2023-12-19 30.54 30.54 30.54 30.54 0.0M
2023-12-15 30.37 30.53 30.37 30.53 0.0M
2023-12-11 27.99 27.99 27.99 27.99 0.0M
2023-12-07 28.19 28.19 27.79 27.79 0.0M
2023-12-06 27.25 27.45 27.25 27.45 0.0M
2023-12-05 26.30 26.46 26.23 26.23 0.0M
2023-11-28 24.30 24.30 24.30 24.30 0.0M
2023-11-24 25.00 25.00 25.00 25.00 0.0M
2023-11-08 25.35 25.35 25.20 25.20 0.0M
2023-10-27 21.47 21.47 21.47 21.47 0.0M
2023-10-26 21.50 21.50 21.50 21.50 0.0M
2023-10-24 21.91 21.91 21.91 21.91 0.0M
2023-10-23 21.55 21.70 21.55 21.70 0.0M
2023-10-18 22.00 22.09 22.00 22.09 0.0M
2023-10-17 22.65 22.65 22.65 22.65 0.0M
2023-10-16 22.87 22.88 22.87 22.88 0.0M
2023-10-12 23.27 23.27 23.27 23.27 0.0M
2023-10-06 23.10 23.10 23.10 23.10 0.0M
2023-10-05 22.94 23.49 22.94 23.20 0.0M
2023-10-04 23.45 23.80 23.45 23.80 0.0M
2023-10-03 23.88 23.97 23.88 23.97 0.0M
2023-09-29 25.60 25.60 25.60 25.60 0.0M
2023-09-27 25.40 25.40 25.40 25.40 0.0M
2023-09-22 26.83 26.83 26.83 26.83 0.0M
2023-09-18 28.00 28.00 28.00 28.00 0.0M
2023-09-14 28.00 28.00 28.00 28.00 0.0M
2023-09-12 28.00 28.00 28.00 28.00 0.0M
2023-09-11 28.30 28.30 28.30 28.30 0.0M
2023-08-31 31.50 31.50 31.50 31.50 0.0M
2023-08-30 31.10 31.50 31.10 31.50 0.0M
2023-08-29 29.95 30.49 29.95 30.49 0.0M
2023-08-28 30.33 30.33 30.33 30.33 0.0M
2023-08-24 29.95 29.95 29.95 29.95 0.0M
2023-08-21 30.50 30.50 30.25 30.25 0.0M
2023-08-18 30.50 30.50 30.50 30.50 0.0M
2023-08-15 30.05 30.05 30.05 30.05 0.0M
2023-08-14 30.95 30.95 30.54 30.77 0.0M
2023-08-10 32.35 32.35 32.35 32.35 0.0M
2023-08-07 31.55 31.89 31.55 31.89 0.0M
2023-08-04 31.27 31.65 31.27 31.40 0.0M
2023-08-03 31.38 31.90 31.38 31.40 0.0M
2023-08-02 32.03 32.03 31.95 31.95 0.0M
2023-08-01 33.00 33.00 33.00 33.00 0.0M
2023-07-28 33.50 33.50 33.50 33.50 0.0M
2023-07-26 33.22 33.22 33.22 33.22 0.0M
2023-07-24 32.64 32.64 32.64 32.64 0.0M
2023-07-19 33.15 33.15 33.15 33.15 0.0M
2023-07-13 33.33 33.50 33.33 33.50 0.0M
2023-07-12 33.05 33.08 32.95 32.95 0.0M
2023-07-11 32.00 32.15 32.00 32.15 0.0M
2023-07-06 30.07 30.07 29.92 30.06 0.0M
2023-07-05 30.25 30.28 30.00 30.00 0.0M
2023-06-29 30.25 30.25 30.25 30.25 0.0M
2023-06-28 30.50 30.50 30.50 30.50 0.0M
2023-06-26 30.50 30.50 30.50 30.50 0.0M
2023-06-22 28.84 28.84 28.84 28.84 0.0M
2023-06-21 29.24 29.24 29.13 29.16 0.0M
2023-06-20 29.67 29.68 29.24 29.45 0.0M
2023-06-15 35.56 35.83 35.56 35.83 0.0M
2023-06-14 36.06 36.06 36.06 36.06 0.0M
2023-06-13 36.02 36.02 36.02 36.02 0.0M
2023-06-12 35.59 35.65 35.55 35.56 0.0M
2023-06-09 35.93 35.93 35.93 35.93 0.0M
2023-06-06 36.52 36.52 36.51 36.51 0.0M
2023-05-31 35.51 35.51 35.51 35.51 0.0M
2023-05-30 36.47 36.92 36.47 36.92 0.0M
2023-05-26 37.36 37.36 37.36 37.36 0.0M
2023-05-25 36.79 36.79 36.79 36.79 0.0M
2023-05-23 38.90 38.90 38.90 38.90 0.0M
2023-05-22 38.66 38.66 38.66 38.66 0.0M
2023-05-19 38.12 38.12 38.12 38.12 0.0M
2023-05-17 38.14 38.14 38.13 38.13 0.0M
2023-05-16 38.57 38.57 38.57 38.57 0.0M
2023-05-11 38.59 38.59 38.59 38.59 0.0M
2023-05-08 40.14 40.14 39.95 39.95 0.0M
2023-05-05 39.39 39.39 39.39 39.39 0.0M
2023-05-04 38.78 38.80 38.78 38.78 0.0M
2023-05-02 40.21 40.21 40.21 40.21 0.0M
2023-04-28 40.67 40.67 40.67 40.67 0.0M
2023-04-27 39.13 39.13 39.13 39.13 0.0M
2023-04-26 38.88 38.88 38.88 38.88 0.0M
2023-04-25 38.78 38.78 38.78 38.78 0.0M
2023-04-21 39.00 39.00 39.00 39.00 0.0M
2023-04-20 38.95 38.95 38.95 38.95 0.0M
2023-04-19 39.95 39.95 39.95 39.95 0.0M
2023-04-17 39.95 39.95 39.95 39.95 0.0M
2023-04-14 39.25 39.25 39.25 39.25 0.0M
2023-04-13 40.10 40.10 39.55 39.55 0.0M
2023-04-12 39.80 40.22 39.80 40.22 0.0M
2023-04-11 40.07 40.07 40.07 40.07 0.0M
2023-04-05 39.68 39.68 39.68 39.68 0.0M
2023-04-03 40.59 41.45 40.59 41.45 0.0M
2023-03-30 40.74 40.74 40.73 40.73 0.0M
2023-03-27 38.00 38.00 38.00 38.00 0.0M
2023-03-23 40.05 40.05 40.05 40.05 0.0M
2023-03-22 39.25 39.25 38.75 38.75 0.0M
2023-03-16 36.90 37.49 36.90 37.49 0.0M
2023-03-13 41.78 41.78 41.78 41.78 0.0M
2023-03-03 46.37 46.37 46.37 46.37 0.0M
2023-02-10 48.65 48.65 48.65 48.65 0.0M
2023-02-09 49.82 49.82 49.10 49.10 0.0M
2023-02-07 49.06 49.06 48.52 48.52 0.0M
2023-02-06 48.80 50.17 48.80 50.17 0.0M
2023-02-02 52.00 52.00 51.76 51.76 0.0M
2023-02-01 50.15 50.15 50.15 50.15 0.0M
2023-01-31 49.68 49.68 49.68 49.68 0.0M
2023-01-30 49.38 49.38 49.38 49.38 0.0M
2023-01-27 50.55 50.55 50.55 50.55 0.0M
2023-01-23 49.17 49.17 49.17 49.17 0.0M
2023-01-20 48.90 48.90 48.90 48.90 0.0M
2023-01-19 47.19 47.19 47.19 47.19 0.0M
2023-01-17 48.68 49.75 48.68 49.75 0.0M
2023-01-13 48.35 48.37 48.35 48.37 0.0M
2023-01-11 48.05 48.05 47.98 47.98 0.0M
2023-01-06 46.05 46.05 46.05 46.05 0.0M
2023-01-05 45.98 45.98 45.98 45.98 0.0M