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 24, 2015 53.41 53.41 53.41 0 -0.01(-0.02%)
Apr 23, 2015 53.42 53.42 53.42 53.42 100 +1.13(+2.15%)
Apr 20, 2015 52.29 52.29 52.29 138 +0.55(+1.07%)
Apr 17, 2015 52.25 52.25 51.74 51.74 502 -1.39(-2.62%)
Apr 16, 2015 53.13 53.13 53.13 53.13 386 -1.27(-2.33%)
Apr 13, 2015 54.40 54.40 54.40 1 +1.21(+2.27%)
Mar 31, 2015 53.19 53.19 53.19 92 -0.55(-1.02%)
Mar 26, 2015 53.74 53.74 53.74 97 +1.89(+3.65%)
Mar 18, 2015 51.85 51.85 51.85 148 -0.59(-1.13%)
Mar 13, 2015 52.44 52.44 52.44 59 +0.12(+0.23%)
Mar 12, 2015 52.00 52.32 52.00 52.32 600 +1.20(+2.35%)
Mar 11, 2015 51.40 51.40 51.12 51.12 400 +0.39(+0.77%)
Mar 03, 2015 50.73 50.73 50.73 120 -0.05(-0.10%)
Mar 02, 2015 50.78 50.78 50.78 0 -0.32(-0.63%)
Feb 27, 2015 51.15 51.15 51.10 51.10 1,500 -0.09(-0.18%)
Feb 25, 2015 51.19 51.19 51.19 51.19 100 +0.19(+0.38%)
Feb 20, 2015 51.00 51.00 51.00 30 -0.82(-1.58%)
Feb 18, 2015 51.82 51.82 51.82 50 +0.11(+0.21%)
Feb 17, 2015 51.71 51.71 51.71 51.71 298 -1.10(-2.08%)
Feb 12, 2015 52.81 52.81 52.81 0 +1.79(+3.51%)
Feb 11, 2015 51.02 51.02 51.02 51.02 567 -0.98(-1.88%)
Feb 09, 2015 52.00 52.00 52.00 0 +1.03(+2.02%)
Feb 03, 2015 50.97 50.97 50.97 0 +1.68(+3.41%)
Feb 02, 2015 49.29 49.29 49.29 49.29 1,588 +2.09(+4.43%)
Jan 29, 2015 47.20 47.20 47.20 0 -0.77(-1.61%)
Jan 28, 2015 47.30 47.97 47.30 47.97 683 +3.69(+8.33%)
Jan 27, 2015 44.47 44.47 44.28 44.28 1,825 +3.08(+7.48%)
Jan 20, 2015 41.20 41.20 41.20 0 +0.66(+1.63%)
Jan 16, 2015 40.54 40.54 40.54 0 +0.94(+2.37%)
Jan 15, 2015 40.10 40.10 39.60 39.60 458 -1.45(-3.53%)
Jan 09, 2015 41.05 41.05 41.05 40 -0.51(-1.22%)
Jan 07, 2015 41.56 41.56 41.56 0 -0.50(-1.18%)
Jan 06, 2015 42.11 42.11 42.05 42.05 268 -0.01(-0.01%)
Jan 05, 2015 42.25 42.25 41.94 42.06 709 -3.39(-7.46%)
Jan 02, 2015 45.45 45.45 45.45 45.45 300 -0.73(-1.58%)
Dec 31, 2014 46.18 46.18 46.18 0 -0.05(-0.11%)
Dec 30, 2014 46.63 46.63 46.23 46.23 6,256 -0.72(-1.53%)
Dec 29, 2014 46.95 46.95 46.95 46.95 5,100 -0.15(-0.32%)
Dec 26, 2014 47.10 47.10 47.10 47.10 357 +0.01(+0.01%)
Dec 23, 2014 47.09 47.09 47.09 0 -0.31(-0.64%)
Dec 22, 2014 47.40 47.40 47.40 47.40 500 +0.47(+1.00%)
Dec 19, 2014 46.93 46.93 46.93 46.93 600 +0.00(+0.00%)
Dec 18, 2014 47.36 47.36 46.93 46.93 4,460 +0.48(+1.03%)
Dec 17, 2014 46.45 46.45 46.45 46.45 150 +0.41(+0.89%)
Dec 16, 2014 46.04 46.04 1,112 -0.66(-1.41%)
Dec 15, 2014 47.00 47.00 45.80 46.70 416 -0.30(-0.64%)
Dec 12, 2014 47.00 47.00 47.00 47.00 1,000 -0.20(-0.42%)
Dec 11, 2014 47.20 47.20 47.20 47.20 600 -0.17(-0.36%)
Dec 10, 2014 47.37 47.37 47.37 0 -0.12(-0.26%)
Dec 09, 2014 47.40 47.49 47.40 47.49 4,429 +0.04(+0.09%)
Dec 08, 2014 47.92 47.92 47.45 47.45 697 -1.09(-2.25%)
Dec 05, 2014 48.54 48.54 48.54 48.54 312 -1.23(-2.47%)
Dec 03, 2014 49.77 49.77 49.77 2 +0.46(+0.93%)
Nov 28, 2014 49.31 49.31 49.31 0 -1.09(-2.16%)
Nov 26, 2014 50.40 50.40 50.40 0 +1.77(+3.63%)
Nov 25, 2014 48.63 48.63 48.63 48.63 40,235 -0.37(-0.75%)
Nov 24, 2014 49.20 49.20 48.80 49.00 802 +0.12(+0.25%)
Nov 21, 2014 48.88 48.88 48.88 48.88 1,330 +0.65(+1.34%)
Nov 20, 2014 48.23 48.23 48.23 48.23 173 -0.55(-1.13%)
Nov 19, 2014 48.87 48.87 48.78 48.78 715 +0.13(+0.27%)
Nov 18, 2014 48.65 48.65 48.65 48.65 1,514 +1.02(+2.14%)
Nov 17, 2014 47.63 48.12 47.63 2,826 -0.49(-1.02%)
Nov 14, 2014 47.25 48.12 47.25 48.12 1,200 -0.22(-0.45%)
Nov 13, 2014 47.90 48.35 47.90 48.34 1,762 +0.54(+1.13%)
Nov 12, 2014 47.85 47.85 47.75 47.80 3,800 -0.45(-0.93%)
Nov 11, 2014 48.02 48.25 48.00 48.25 2,000 +0.24(+0.50%)
Nov 10, 2014 48.20 48.30 48.01 48.01 18,230 +0.94(+2.00%)
Nov 07, 2014 46.85 47.07 46.85 47.07 5,215 -1.37(-2.82%)
Nov 06, 2014 49.42 49.43 48.44 48.44 2,150 -3.99(-7.62%)
Nov 04, 2014 52.43 52.43 52.43 0 +0.78(+1.51%)
Nov 03, 2014 51.67 51.67 51.65 51.65 2,077 +0.20(+0.38%)
Oct 31, 2014 51.64 52.10 51.45 51.45 1,626 +0.42(+0.83%)
Oct 30, 2014 50.21 51.03 49.75 51.03 3,223 -0.47(-0.91%)
Oct 29, 2014 51.85 51.50 51.50 2,804 -0.35(-0.68%)
Oct 28, 2014 51.75 51.85 51.31 51.85 6,865 +1.59(+3.17%)
Oct 27, 2014 50.21 50.26 50.83 50.26 587 -0.58(-1.13%)
Oct 24, 2014 50.50 50.83 50.50 50.83 575 -0.04(-0.07%)
Oct 23, 2014 50.71 50.87 50.35 50.87 1,437 -0.74(-1.43%)
Oct 21, 2014 51.61 51.61 51.61 0 +0.50(+0.98%)
Oct 15, 2014 51.11 51.11 51.11 75 +0.41(+0.80%)
Oct 14, 2014 51.52 51.52 50.70 50.70 7,840 -0.65(-1.27%)
Oct 13, 2014 51.44 51.63 51.14 51.35 1,697 +0.30(+0.59%)
Oct 10, 2014 51.46 51.46 51.05 51.05 843 -1.40(-2.67%)
Oct 09, 2014 53.61 53.61 52.45 52.45 2,574 -1.90(-3.50%)
Oct 08, 2014 53.61 54.35 53.61 54.35 540 -0.08(-0.15%)
Oct 07, 2014 53.85 54.48 53.85 54.43 659 +0.68(+1.27%)
Oct 06, 2014 53.75 53.75 53.75 53.75 233 +0.15(+0.28%)
Oct 02, 2014 53.60 53.60 53.60 6 -0.40(-0.74%)
Oct 01, 2014 53.67 54.00 53.66 54.00 2,803 -1.00(-1.82%)
Sep 30, 2014 55.18 55.18 55.00 55.00 726 -0.44(-0.79%)
Sep 29, 2014 55.87 55.87 55.33 55.44 1,712 -1.20(-2.12%)
Sep 26, 2014 56.82 56.82 56.64 56.64 460 -0.40(-0.70%)
Sep 25, 2014 58.00 58.00 56.75 57.04 1,058 -1.30(-2.23%)
Sep 24, 2014 58.34 58.34 58.34 58.34 160 -1.05(-1.76%)
Sep 22, 2014 59.39 59.39 59.39 60 -1.46(-2.40%)
Sep 18, 2014 60.85 60.85 60.85 51 -0.31(-0.51%)
Sep 17, 2014 60.81 61.16 60.81 61.16 278 +0.14(+0.23%)
Sep 16, 2014 61.02 61.02 61.02 61.02 443 -0.25(-0.41%)
Sep 15, 2014 61.03 61.27 61.03 61.27 337 -0.60(-0.97%)
Sep 10, 2014 61.87 61.87 61.87 43 -0.13(-0.21%)
Sep 09, 2014 62.34 62.34 62.00 62.00 4,030 +1.25(+2.06%)
Sep 05, 2014 60.75 60.75 60.75 0 -0.25(-0.41%)
Sep 04, 2014 61.00 61.00 61.00 61.00 2,140 -0.17(-0.28%)
Sep 03, 2014 61.17 61.17 61.17 61.17 100 +0.12(+0.20%)
Sep 02, 2014 61.57 61.57 61.05 61.05 2,002 -0.95(-1.53%)
Aug 28, 2014 62.00 62.00 62.00 0 -0.85(-1.35%)
Aug 25, 2014 62.85 62.85 62.85 0 +0.51(+0.81%)
Aug 22, 2014 62.34 62.34 62.34 62.34 630 +0.04(+0.07%)
Aug 19, 2014 62.30 62.30 62.30 1,099 +0.02(+0.03%)
Aug 18, 2014 62.44 62.44 62.28 62.28 3,667 +0.09(+0.14%)
Aug 15, 2014 62.00 62.19 62.00 62.19 358 -0.20(-0.32%)
Aug 14, 2014 62.39 62.39 62.39 62.39 1,520 +0.26(+0.42%)
Aug 13, 2014 61.33 61.33 62.13 1,000 +0.80(+1.30%)
Aug 12, 2014 61.33 61.33 61.33 61.33 786 -2.32(-3.64%)
Aug 06, 2014 63.65 63.65 63.65 48 +1.67(+2.70%)
Aug 05, 2014 61.98 61.98 61.98 61.98 1,000 +0.27(+0.45%)
Aug 04, 2014 61.70 61.70 61.25 61.70 643 -1.21(-1.92%)
Aug 01, 2014 63.00 63.00 62.91 62.91 200 -0.92(-1.44%)
Jul 31, 2014 63.78 63.85 63.73 63.83 3,356 -0.46(-0.71%)
Jul 30, 2014 64.29 64.29 64.29 64.29 810 -1.06(-1.61%)
Jul 29, 2014 65.34 65.34 65.34 65.34 900 -0.46(-0.69%)
Jul 28, 2014 65.97 65.97 65.40 65.80 3,128 -0.42(-0.63%)
Jul 25, 2014 66.22 66.22 66.22 66.22 2,472 +0.46(+0.70%)
Jul 24, 2014 65.85 66.14 65.76 65.76 1,300 +0.28(+0.43%)
Jul 23, 2014 65.63 65.63 65.48 65.48 2,150 -1.09(-1.64%)
Jul 16, 2014 66.57 66.57 66.57 0 +1.06(+1.62%)
Jul 14, 2014 65.51 65.51 65.51 29 -0.04(-0.06%)
Jul 11, 2014 65.30 65.55 64.88 65.55 1,776 +0.35(+0.54%)
Jul 10, 2014 65.20 65.20 65.20 65.20 100 -1.69(-2.53%)
Jul 09, 2014 66.89 66.89 66.89 66.89 335 -0.42(-0.62%)
Jul 01, 2014 67.31 67.31 67.31 80 +0.56(+0.84%)
Jun 25, 2014 66.75 66.75 66.75 0 -2.62(-3.78%)
Jun 19, 2014 69.37 69.37 69.37 0 +1.57(+2.32%)
Jun 13, 2014 67.80 67.80 67.80 0 -2.13(-3.05%)
Jun 09, 2014 69.93 69.93 69.93 36 -0.61(-0.86%)
Jun 06, 2014 70.54 70.54 70.54 70.54 700 -0.28(-0.40%)
May 28, 2014 70.82 70.82 70.82 70.82 0 +1.04(+1.49%)
May 23, 2014 69.78 69.78 69.78 26 +0.24(+0.35%)
May 22, 2014 69.54 69.54 69.54 69.54 516 -0.41(-0.59%)
May 20, 2014 69.95 69.95 69.95 69.95 0 -0.37(-0.53%)
May 16, 2014 70.32 70.32 70.32 0 -2.58(-3.54%)
May 15, 2014 72.90 72.90 72.90 72.90 100 -0.68(-0.92%)
May 14, 2014 73.58 73.58 73.58 73.58 200 +1.58(+2.19%)
May 07, 2014 72.00 72.00 72.00 0 -4.02(-5.29%)
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.