Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lanxess Ag (OP: LNXSF )

26.85 UNCHANGED
Last Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2009 20.90 20.90 20.90 0 -0.15(-0.71%)
Apr 24, 2009 21.05 21.05 21.05 0 -0.05(-0.24%)
Apr 13, 2009 21.10 21.10 21.10 725 -0.35(-1.63%)
Apr 09, 2009 21.45 21.45 21.45 21.45 375 +2.25(+11.72%)
Apr 03, 2009 19.20 19.20 19.20 19.20 0 +1.70(+9.71%)
Mar 31, 2009 17.50 17.50 17.50 0 -0.20(-1.13%)
Mar 27, 2009 17.70 17.70 17.70 17.70 0 -0.85(-4.58%)
Mar 26, 2009 18.55 18.55 18.55 18.55 325 +0.00(+0.00%)
Mar 25, 2009 18.85 18.85 18.55 18.55 475 +2.05(+12.42%)
Mar 17, 2009 16.50 16.50 16.50 16.50 0 -0.20(-1.20%)
Mar 12, 2009 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 11, 2009 17.00 17.00 16.70 16.70 2,250 -0.30(-1.76%)
Mar 10, 2009 17.00 17.00 17.00 17.00 4,050 +2.85(+20.14%)
Mar 06, 2009 14.15 14.15 14.15 0 +0.00(+0.00%)
Mar 05, 2009 14.15 14.15 14.15 14.15 1,050 +0.05(+0.35%)
Mar 04, 2009 14.10 14.10 14.10 0 +0.15(+1.08%)
Mar 02, 2009 14.42 14.42 13.95 13.95 3,932 -0.75(-5.10%)
Feb 27, 2009 14.70 14.70 14.70 14.70 650 +0.05(+0.34%)
Feb 23, 2009 14.65 14.65 14.65 0 +0.00(+0.00%)
Feb 20, 2009 14.65 14.65 14.65 14.65 100 -1.33(-8.34%)
Feb 18, 2009 15.98 15.98 15.98 0 +0.00(+0.00%)
Feb 17, 2009 15.98 15.98 15.98 15.98 1,348 -0.97(-5.71%)
Feb 13, 2009 16.95 16.95 16.95 0 +0.00(+0.00%)
Feb 12, 2009 16.95 16.95 16.90 16.95 2,350 -0.10(-0.59%)
Feb 11, 2009 17.05 17.05 17.05 17.05 300 +2.54(+17.53%)
Feb 03, 2009 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 02, 2009 14.51 14.51 14.51 14.51 1,378 -0.34(-2.31%)
Jan 28, 2009 14.85 14.85 14.85 0 +0.00(+0.00%)
Jan 27, 2009 14.72 14.85 14.72 14.85 14,900 +0.09(+0.62%)
Jan 26, 2009 14.65 14.76 14.65 14.76 1,891 -0.89(-5.69%)
Jan 22, 2009 15.65 15.65 15.65 0 +0.00(+0.00%)
Jan 21, 2009 15.38 15.65 15.38 15.65 1,759 +0.45(+2.96%)
Jan 20, 2009 15.68 15.90 15.20 15.20 3,575 -1.28(-7.75%)
Jan 16, 2009 16.48 16.48 16.48 0 +0.00(+0.00%)
Jan 15, 2009 16.48 16.48 16.48 16.48 1,286 -2.12(-11.42%)
Jan 08, 2009 18.60 18.60 18.60 0 +0.08(+0.43%)
Jan 07, 2009 18.52 18.52 18.52 18.52 936 -0.38(-2.01%)
Dec 31, 2008 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Dec 30, 2008 19.55 19.55 18.90 18.90 1,275 +1.35(+7.69%)
Dec 23, 2008 17.55 17.55 17.55 0 +0.00(+0.00%)
Dec 22, 2008 17.55 17.55 17.55 0 -0.70(-3.84%)
Dec 19, 2008 18.25 18.25 18.25 0 +0.00(+0.00%)
Dec 18, 2008 18.25 18.25 18.25 18.25 1,350 +2.25(+14.06%)
Dec 10, 2008 16.00 16.00 16.00 0 +0.00(+0.00%)
Dec 09, 2008 16.00 16.00 16.00 16.00 500 +0.99(+6.62%)
Dec 08, 2008 15.01 15.01 15.01 0 +0.00(+0.00%)
Dec 05, 2008 14.75 15.01 14.75 15.01 2,478 +0.16(+1.06%)
Dec 04, 2008 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Dec 03, 2008 14.85 14.85 14.85 14.85 1,200 -0.59(-3.83%)
Dec 02, 2008 15.44 15.44 15.44 0 +0.00(+0.00%)
Dec 01, 2008 15.44 15.44 15.44 15.44 1,519 -1.01(-6.13%)
Nov 28, 2008 16.45 16.45 16.45 16.45 4,200 -0.10(-0.60%)
Nov 26, 2008 16.55 16.55 16.55 16.55 1,963 +1.05(+6.77%)
Nov 25, 2008 15.50 15.50 15.50 0 +0.00(+0.00%)
Nov 24, 2008 15.50 15.50 15.50 15.50 1,900 +2.00(+14.81%)
Nov 21, 2008 13.50 13.50 13.50 0 +0.00(+0.00%)
Nov 20, 2008 13.50 13.50 13.50 13.50 293 -0.77(-5.40%)
Nov 18, 2008 14.27 14.27 14.27 0 +0.00(+0.00%)
Nov 17, 2008 15.55 14.27 14.27 14.27 4,954 -0.83(-5.50%)
Nov 14, 2008 15.10 15.10 15.10 15.10 3,400 -0.65(-4.13%)
Nov 13, 2008 16.13 16.13 15.75 15.75 3,125 -1.55(-8.96%)
Nov 11, 2008 17.30 17.30 17.30 0 +0.00(+0.00%)
Nov 10, 2008 17.30 17.30 17.30 17.30 650 +0.70(+4.22%)
Nov 07, 2008 16.60 16.60 16.60 16.60 2,550 +0.60(+3.75%)
Nov 06, 2008 16.00 16.00 16.00 16.00 750 -1.00(-5.88%)
Nov 05, 2008 17.87 17.90 17.00 17.00 2,489 -2.70(-13.71%)
Nov 04, 2008 19.70 19.70 19.70 19.70 225 +4.35(+28.36%)
Oct 31, 2008 15.35 15.35 15.35 0 +0.00(+0.00%)
Oct 30, 2008 15.35 15.35 15.35 15.35 1,583 +1.15(+8.08%)
Oct 29, 2008 14.20 14.20 14.20 14.20 550 -2.66(-15.78%)
Oct 24, 2008 16.86 16.86 16.86 0 +0.00(+0.00%)
Oct 23, 2008 16.86 16.86 16.86 16.86 1,789 -2.09(-11.03%)
Oct 21, 2008 18.95 18.95 18.95 0 +0.00(+0.00%)
Oct 20, 2008 18.95 18.95 18.95 18.95 3,675 -2.37(-11.12%)
Oct 16, 2008 21.32 21.32 21.32 2,000 +0.00(+0.00%)
Oct 15, 2008 21.32 21.75 21.15 21.32 9,104 -2.18(-9.27%)
Oct 14, 2008 23.20 23.74 23.50 23.50 5,958 +0.30(+1.28%)
Oct 08, 2008 23.20 23.20 23.20 0 +0.00(+0.00%)
Oct 07, 2008 24.75 23.20 23.20 23.20 2,671 -1.55(-6.25%)
Oct 03, 2008 24.75 24.75 24.75 0 +0.00(+0.00%)
Oct 02, 2008 24.75 24.75 24.75 24.75 200 -1.10(-4.26%)
Oct 01, 2008 25.85 25.96 25.85 25.85 4,100 -2.15(-7.68%)
Sep 30, 2008 28.00 28.00 28.00 0 +0.00(+0.00%)
Sep 29, 2008 28.00 28.00 26.82 28.00 1,716 -4.25(-13.18%)
Sep 22, 2008 32.25 32.25 32.25 0 +0.00(+0.00%)
Sep 19, 2008 32.25 32.25 32.25 32.25 0 -6.20(-16.12%)
Aug 26, 2008 38.45 38.45 38.45 0 +0.00(+0.00%)
Aug 25, 2008 38.45 38.45 38.45 38.45 600 -2.18(-5.36%)
Aug 13, 2008 40.63 40.63 40.63 40.63 0 +0.00(+0.00%)
Aug 12, 2008 40.63 40.63 40.63 40.63 0 +0.00(+0.00%)
Aug 11, 2008 40.63 40.63 40.63 0 +0.00(+0.00%)
Aug 08, 2008 40.63 40.63 40.63 0 -1.87(-4.40%)
Aug 07, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Aug 06, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Aug 05, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Aug 04, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Aug 01, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 31, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 30, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 29, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 28, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 25, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 24, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 23, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 22, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 21, 2008 42.50 42.50 42.50 42.50 0 +0.00(+0.00%)
Jul 18, 2008 42.50 42.50 42.50 42.50 130 +4.80(+12.73%)
Jul 17, 2008 37.70 37.70 37.70 37.70 0 +0.00(+0.00%)
Jul 16, 2008 37.70 37.70 37.70 37.70 100 -2.65(-6.57%)
Jul 15, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 14, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 11, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 10, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 09, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 08, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 07, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 04, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 03, 2008 40.35 40.35 40.35 40.35 0 +0.00(+0.00%)
Jul 02, 2008 40.35 40.35 40.35 40.35 102 -0.25(-0.62%)
Jul 01, 2008 40.60 40.60 40.60 40.60 0 +0.00(+0.00%)
Jun 30, 2008 40.60 40.60 40.60 40.60 0 +0.00(+0.00%)
Jun 27, 2008 40.60 40.60 40.60 40.60 0 +0.00(+0.00%)
Jun 26, 2008 40.60 40.60 40.60 40.60 150 -8.40(-17.14%)
Jun 25, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 24, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 23, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 20, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 19, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 18, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 17, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 16, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 13, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 12, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 11, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 10, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Jun 09, 2008 49.00 49.00 49.00 49.00 150 -1.70(-3.35%)
Jun 06, 2008 50.70 50.70 50.70 50.70 0 +0.00(+0.00%)
Jun 05, 2008 50.70 50.70 50.70 50.70 720 +10.45(+25.96%)
Jun 04, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jun 03, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Jun 02, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 30, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 29, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 28, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 27, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 26, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 23, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 22, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 21, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 20, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 19, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 16, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 15, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 14, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 13, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 12, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 09, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 08, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 07, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 06, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 05, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
May 02, 2008 40.25 40.25 40.25 40.25 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.