LXS.HM - LANXESS AG

Hamburg - Hamburg Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 201949.2149.2148.0848.0848.0865
May 17, 201948.9448.9448.9448.9448.94-
May 16, 201947.1048.8347.1048.8348.83550
May 15, 201945.5747.5345.5747.5347.53354
May 14, 201946.0146.6345.4145.6645.66213
May 13, 201947.4047.4045.8145.8145.81182
May 10, 201947.1047.1047.1047.1047.10-
May 09, 201947.5647.5646.5846.5846.58200
May 08, 201947.4347.4347.4347.4347.43150
May 07, 201949.6149.6149.6149.6149.61-
May 06, 201949.6049.6049.0349.4049.401,025
May 03, 201951.0651.0651.0651.0651.06-
May 02, 201951.5051.5051.5051.5051.50-
Apr 30, 201952.3052.3051.9651.9651.96190
Apr 29, 201952.1452.6652.1452.6652.66100
Apr 26, 201952.2252.2252.2252.2252.22-
Apr 25, 201953.6853.6852.3652.3652.36378
Apr 24, 201954.6454.6453.6453.6453.649
Apr 23, 201954.7454.7454.7454.7454.74-
Apr 18, 201954.3454.6654.3454.6454.64766
Apr 17, 201954.3255.0254.3255.0255.02100
Apr 16, 201953.9854.4453.9854.4454.443
Apr 15, 201953.2054.1053.2054.1054.10106
Apr 12, 201951.6451.6451.6451.6451.64-
Apr 11, 201950.4450.4450.4450.4450.44-
Apr 10, 201951.5251.5251.3251.3251.3270
Apr 09, 201951.8852.2851.5851.5851.581,359
Apr 08, 201952.4052.4051.3251.3251.321,605
Apr 05, 201951.4251.4251.4251.4251.42-
Apr 04, 201952.2252.2252.2252.2252.22-
Apr 03, 201950.6050.6050.6050.6050.601,400
Apr 02, 201949.0050.9649.0050.9650.9620
Apr 01, 201947.7647.7647.7647.7647.76-
Mar 29, 201947.4047.4047.4047.4047.40-
Mar 28, 201947.3347.8347.3347.8347.83210
Mar 27, 201947.6447.6447.0847.0847.0825
Mar 26, 201947.7547.8447.6847.6847.68375
Mar 25, 201948.1548.1547.6747.6747.67575
Mar 22, 201950.6250.6249.0049.0049.00425
Mar 21, 201951.1451.1450.0650.0650.0615
Mar 20, 201951.1451.1450.9850.9850.9880
Mar 19, 201949.6251.8049.6251.8051.80320
Mar 18, 201949.1949.1949.1949.1949.19-
Mar 15, 201948.3549.8648.3549.4649.46650
Mar 14, 201950.2050.2050.2050.2050.20-
Mar 13, 201948.6348.6348.6348.6348.63-
Mar 12, 201948.1148.1148.1148.1148.11-
Mar 11, 201946.5347.8046.5347.8047.80160
Mar 08, 201946.5446.5446.5446.5446.54-
Mar 07, 201948.7348.7347.0547.0547.05174
Mar 06, 201949.6849.6849.2949.2949.29138
Mar 05, 201948.8649.1848.8649.1849.18100
Mar 04, 201949.2049.4148.9649.4149.41285
Mar 01, 201947.6049.1647.6049.1649.16204
Feb 28, 201947.5947.5947.5447.5447.54180
Feb 27, 201949.3349.3349.3349.3349.33-
Feb 26, 201948.4648.4648.4648.4648.46-
Feb 25, 201948.8049.2348.8049.2349.23120
Feb 22, 201948.2648.9548.2648.9548.9510
Feb 21, 201948.6848.7748.4948.7748.771,039
Feb 20, 201948.5248.5248.1948.1948.19334
Feb 19, 201948.9048.9048.9048.9048.90-
Feb 18, 201948.2648.8648.2648.8648.8680
Feb 15, 201946.8146.8146.8146.8146.81-
Feb 14, 201947.4847.9447.4847.9447.94152
Feb 13, 201946.9648.2646.9648.2648.26500
Feb 12, 201946.3747.2546.3747.2547.2555
Feb 11, 201945.1145.1145.1145.1145.11-
Feb 08, 201946.0246.2646.0246.2646.2640
Feb 07, 201948.5848.5846.7746.8746.87486
Feb 06, 201948.8948.8948.6148.8548.85253
Feb 05, 201947.9447.9447.9447.9447.94-
Feb 04, 201947.5448.0047.5448.0048.007
Feb 01, 201947.9047.9547.9047.9547.9580
Jan 31, 201948.7148.7148.0448.0448.04100
Jan 30, 201947.9647.9647.9647.9647.96-
Jan 29, 201948.5148.5148.1048.4248.4280
Jan 28, 201948.5248.8648.5248.8648.861,000
Jan 25, 201947.8147.8147.8147.8147.81-
Jan 24, 201946.9246.9246.9246.9246.92-
Jan 23, 201947.9647.9647.8847.9147.91124
Jan 22, 201948.3148.3148.3148.3148.31-
Jan 21, 201948.8548.8548.3948.4448.44250
Jan 18, 201947.2148.5447.2148.5448.5478
Jan 17, 201946.8046.8046.8046.8046.80-
Jan 16, 201946.7346.8346.7346.8346.8316
Jan 15, 201945.6846.5745.6846.5746.57100
Jan 14, 201945.6545.6545.4345.4345.4315
Jan 11, 201946.5746.5845.1545.6545.65503
Jan 10, 201945.1046.1145.1046.1146.11100
Jan 09, 201943.7945.0043.7945.0045.00350
Jan 08, 201942.7443.1342.3243.1343.13101
Jan 07, 201942.7242.9242.5542.5542.5565
Jan 04, 201940.6040.6040.6040.6040.60-
Jan 03, 201940.5040.6640.5040.6640.6610
Jan 02, 201940.1940.7040.1940.7040.70221
Dec 28, 201839.9739.9739.9739.9739.97-
Dec 27, 201839.9640.3039.9640.3040.3010
Dec 21, 201839.5840.0239.5840.0240.0223
Dec 20, 201840.3240.3240.2140.2140.21450
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...