LXS.F - LANXESS Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201950.5250.5250.5250.5250.524
Aug 16, 201949.8949.8949.8749.8749.8766
Aug 15, 201951.5651.5649.9249.9249.92190
Aug 14, 201953.0253.0251.8251.8251.82685
Aug 13, 201952.0252.9651.3452.9652.964,202
Aug 12, 201954.1654.1652.2052.2052.20184
Aug 09, 201952.8053.5452.8053.5453.5473
Aug 08, 201951.0453.5051.0453.5053.50619
Aug 07, 201950.3651.0250.3650.8050.801,560
Aug 06, 201949.3050.0049.3049.4649.46394
Aug 05, 201950.5050.5049.0049.0049.00518
Aug 02, 201952.6653.0050.3251.1251.122,950
Aug 01, 201953.8254.3853.8254.3854.38119
Jul 31, 201953.5254.8653.5254.8654.8627
Jul 30, 201955.2455.2454.0054.0054.00310
Jul 29, 201956.2056.2055.5255.5655.56767
Jul 26, 201956.2656.3655.9856.3656.36105
Jul 25, 201957.2657.6456.3856.4456.442,510
Jul 24, 201956.6457.0256.3857.0257.021,036
Jul 23, 201955.2257.4255.2257.0057.002,194
Jul 22, 201954.8855.7054.8855.1255.121,412
Jul 19, 201954.3254.3254.3254.3254.32-
Jul 18, 201953.5654.0653.5654.0654.0630
Jul 17, 201955.7055.7254.3254.3254.32230
Jul 16, 201955.3056.0255.3056.0056.00450
Jul 15, 201954.4655.2654.3654.8854.88712
Jul 12, 201953.1454.2253.1454.2254.22372
Jul 11, 201952.9453.2652.9453.2653.26100
Jul 10, 201953.0653.3652.9852.9852.98520
Jul 09, 201951.1453.0850.5053.0253.022,274
Jul 08, 201952.2853.6052.2852.8452.84333
Jul 05, 201952.9653.0052.2652.7852.78454
Jul 04, 201952.9253.0052.9253.0053.00120
Jul 03, 201952.1452.9051.9452.9052.90378
Jul 02, 201952.8252.8251.9452.4052.40236
Jul 01, 201952.7053.4852.7053.3453.34360
Jun 28, 201951.4052.0851.4052.0852.08430
Jun 27, 201949.8751.4649.8751.4651.4610
Jun 26, 201948.6650.0048.6649.8549.85202
Jun 25, 201948.5848.8248.5048.8248.8227
Jun 24, 201948.6049.0248.6049.0249.02410
Jun 21, 201948.9548.9548.9148.9148.9175
Jun 20, 201947.6249.3347.6249.3349.33270
Jun 19, 201946.6048.1946.6047.3747.37167
Jun 18, 201945.3045.9044.9245.9045.901,614
Jun 17, 201946.0146.0145.4045.6345.631,884
Jun 14, 201947.0547.0546.0146.0146.01479
Jun 13, 201947.3447.3447.3447.3447.34-
Jun 12, 201947.9047.9047.2147.2147.215
Jun 11, 201946.4347.1546.4347.1547.1515
Jun 07, 201945.7346.3745.7346.3746.3741
Jun 06, 201945.9346.1245.5345.5345.53131
Jun 05, 201946.9446.9445.8745.8745.87560
Jun 04, 201944.3046.7844.3046.7846.78107
Jun 03, 201944.7444.7444.2544.2544.252,126
May 31, 201945.3045.3044.1544.8044.80490
May 30, 201945.5145.5145.5145.5145.51-
May 29, 201946.2746.2745.2045.8645.86427
May 28, 201947.3647.3646.4746.7946.79673
May 27, 201946.7647.3646.6347.3647.36752
May 24, 201947.0847.4746.5146.5146.51220
May 24, 20190.9 Dividend
May 23, 201948.8048.8047.9547.9547.05257
May 22, 201949.3049.7749.3049.7748.84300
May 21, 201948.8649.3548.8649.3548.42270
May 20, 201949.3949.3948.0848.9448.022,592
May 17, 201948.9249.0948.9249.0948.176
May 16, 201947.1748.5847.1748.5847.67562
May 15, 201945.5647.5945.5647.5946.70381
May 14, 201946.0146.5044.9645.0144.17370
May 13, 201947.7047.7045.7245.7244.86691
May 10, 201947.0047.7447.0047.7446.8460
May 09, 201947.5847.5846.8347.3246.43500
May 08, 201947.4147.7747.4147.7746.87310
May 07, 201949.6149.6147.6047.7046.80774
May 06, 201950.6050.6048.6249.4548.521,802
May 03, 201950.7650.8650.7650.8649.9160
May 02, 201951.5051.5051.1651.1650.20150
Apr 30, 201952.3052.3052.2652.2651.281
Apr 29, 201952.4652.7052.0852.7051.71302
Apr 26, 201952.2452.4452.2252.4451.4638
Apr 25, 201953.9453.9452.2052.2251.24627
Apr 24, 201954.6454.6453.7053.7252.71489
Apr 23, 201954.5454.7254.5454.6453.61626
Apr 18, 201954.6054.9853.9454.9853.95831
Apr 17, 201954.3255.0054.3254.8053.77803
Apr 16, 201954.0054.1053.9054.1053.08184
Apr 15, 201953.2854.2253.2854.2253.201,446
Apr 12, 201951.6653.3651.6653.3652.36237
Apr 11, 201950.4051.7050.4051.7050.73689
Apr 10, 201951.5251.5851.0051.0050.04421
Apr 09, 201951.8852.0051.3051.3050.3421,300
Apr 08, 201952.4452.4451.3051.3050.34285
Apr 05, 201951.4452.5451.4452.5451.55130
Apr 04, 201952.4052.4051.3251.3250.36165
Apr 03, 201950.8051.9450.8051.9050.93400
Apr 02, 201949.2751.2049.2750.6449.69721
Apr 01, 201947.9449.1647.9448.9848.06655
Mar 29, 201947.7047.8147.4047.4146.52307
Mar 28, 201947.3347.9147.3347.7146.8186
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...