LXS.HM - LANXESS AG

Hamburg - Hamburg Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201953.9053.9053.6253.8453.84100
Jul 17, 201955.7055.7055.7055.7055.70-
Jul 16, 201955.0655.9455.0655.4255.42472
Jul 15, 201954.1454.6254.1454.6054.60202
Jul 12, 201953.1453.1453.1453.1453.14-
Jul 11, 201952.9252.9252.9252.9252.92-
Jul 10, 201953.0653.3252.8452.8452.84152
Jul 09, 201950.5453.4850.5453.4853.48469
Jul 08, 201952.3253.0052.3253.0053.0063
Jul 05, 201952.9252.9252.4052.4052.40400
Jul 04, 201952.7052.8252.7052.8052.80650
Jul 03, 201952.1052.1052.1052.1052.10-
Jul 02, 201952.8252.8252.3852.3852.3875
Jul 01, 201952.5653.4052.5653.4053.40100
Jun 28, 201951.4051.4051.4051.4051.40-
Jun 27, 201949.8749.8749.8749.8749.87-
Jun 26, 201948.6648.6648.6648.6648.66260
Jun 25, 201948.5648.5648.5648.5648.56-
Jun 24, 201948.9349.0548.9349.0549.05225
Jun 21, 201948.9648.9648.9648.9648.96-
Jun 20, 201947.5949.4047.5949.0749.0722
Jun 19, 201946.6047.9646.6047.9647.96400
Jun 18, 201945.4045.4045.1345.1345.1350
Jun 17, 201945.8045.8045.5945.5945.59140
Jun 14, 201947.0047.0047.0047.0047.00-
Jun 13, 201947.3447.3447.2647.2647.2697
Jun 12, 201947.8647.8647.8647.8647.86-
Jun 11, 201946.4246.4246.4246.4246.42-
Jun 07, 201945.7845.7845.7845.7845.78-
Jun 06, 201945.9946.4945.9946.3546.35310
Jun 05, 201946.9546.9546.9546.9546.95-
Jun 04, 201944.2544.2544.2544.2544.25-
Jun 03, 201944.4044.4044.4044.4044.40-
May 31, 201945.3045.3044.2144.2144.21201
May 30, 201945.5345.5345.5345.5345.53-
May 29, 201946.1046.1045.2045.6345.63951
May 28, 201947.0847.0847.0847.0847.08-
May 27, 201946.8146.8146.8146.8146.81-
May 24, 201947.1147.5346.6946.6946.6987
May 24, 20190.9 Dividend
May 23, 201948.8048.8048.4948.4947.5920
May 22, 201949.4549.6049.4549.6048.68100
May 21, 201948.8649.1848.8649.1848.2750
May 20, 201949.2149.2148.0848.0847.1965
May 17, 201948.9448.9448.9448.9448.03-
May 16, 201947.1048.8347.1048.8347.92550
May 15, 201945.5747.5345.5747.5346.65354
May 14, 201946.0146.6345.4145.6644.81213
May 13, 201947.4047.4045.8145.8144.96182
May 10, 201947.1047.1047.1047.1046.23-
May 09, 201947.5647.5646.5846.5845.72200
May 08, 201947.4347.4347.4347.4346.55150
May 07, 201949.6149.6149.6149.6148.69-
May 06, 201949.6049.6049.0349.4048.481,025
May 03, 201951.0651.0651.0651.0650.11-
May 02, 201951.5051.5051.5051.5050.54-
Apr 30, 201952.3052.3051.9651.9651.00190
Apr 29, 201952.1452.6652.1452.6651.68100
Apr 26, 201952.2252.2252.2252.2251.25-
Apr 25, 201953.6853.6852.3652.3651.39378
Apr 24, 201954.6454.6453.6453.6452.649
Apr 23, 201954.7454.7454.7454.7453.72-
Apr 18, 201954.3454.6654.3454.6453.63766
Apr 17, 201954.3255.0254.3255.0254.00100
Apr 16, 201953.9854.4453.9854.4453.433
Apr 15, 201953.2054.1053.2054.1053.10106
Apr 12, 201951.6451.6451.6451.6450.68-
Apr 11, 201950.4450.4450.4450.4449.50-
Apr 10, 201951.5251.5251.3251.3250.3770
Apr 09, 201951.8852.2851.5851.5850.621,359
Apr 08, 201952.4052.4051.3251.3250.371,605
Apr 05, 201951.4251.4251.4251.4250.47-
Apr 04, 201952.2252.2252.2252.2251.25-
Apr 03, 201950.6050.6050.6050.6049.661,400
Apr 02, 201949.0050.9649.0050.9650.0120
Apr 01, 201947.7647.7647.7647.7646.87-
Mar 29, 201947.4047.4047.4047.4046.52-
Mar 28, 201947.3347.8347.3347.8346.94210
Mar 27, 201947.6447.6447.0847.0846.2125
Mar 26, 201947.7547.8447.6847.6846.80375
Mar 25, 201948.1548.1547.6747.6746.79575
Mar 22, 201950.6250.6249.0049.0048.09425
Mar 21, 201951.1451.1450.0650.0649.1315
Mar 20, 201951.1451.1450.9850.9850.0380
Mar 19, 201949.6251.8049.6251.8050.84320
Mar 18, 201949.1949.1949.1949.1948.28-
Mar 15, 201948.3549.8648.3549.4648.54650
Mar 14, 201950.2050.2050.2050.2049.27-
Mar 13, 201948.6348.6348.6348.6347.73-
Mar 12, 201948.1148.1148.1148.1147.22-
Mar 11, 201946.5347.8046.5347.8046.91160
Mar 08, 201946.5446.5446.5446.5445.68-
Mar 07, 201948.7348.7347.0547.0546.18174
Mar 06, 201949.6849.6849.2949.2948.38138
Mar 05, 201948.8649.1848.8649.1848.27100
Mar 04, 201949.2049.4148.9649.4148.49285
Mar 01, 201947.6049.1647.6049.1648.25204
Feb 28, 201947.5947.5947.5447.5446.66180
Feb 27, 201949.3349.3349.3349.3348.41-
Feb 26, 201948.4648.4648.4648.4647.56-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...