Lanxess AG Historical Data - A2LQ5D | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Bonds
Germany
TG
Lanxess AG (A2LQ5D)
Lanxess AG (A2LQ5D) Historical

Lanxess AG (A2LQ5D)

99.594

-0.043

( -0.04% )

Updated: 23:48:26

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	BD
4	0	0	0	0	0	0	0	BD
12	0	0	0	0	0	0	0	BD
26	0	0	0	0	0	0	0	BD
52	0	0	0	0	0	0	0	BD
156	0	0	0	0	0	0	0	BD
260	0	0	0	0	0	0	0	BD

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740432420	99.591	0.02	0.02	99.678	99.74	99.591	12000
1740173220	99.57	-0.01	-0.01	99.57	99.57	99.57	13000
1740086820	99.576	-0.06	-0.06	99.578	99.631	99.576	27000
1740000420	99.635	0.08	0.08	99.657	99.75	99.635	41000
1739914020	99.559	0.02	0.02	99.639	99.643	99.558	35000
1739827620	99.538	0.01	0.01	99.662	99.711	99.538	26000
1739568420	99.531	0.02	0.02	99.678	99.728	99.531	77000
1739482020	99.515	0.01	0.01	99.659	99.665	99.509	37000
1739395620	99.508	0.02	0.03	99.508	99.508	99.508	5000
1739309220	99.483	-0.01	-0.01	99.602	99.7	99.483	50000
1739222820	99.49	0.01	0.01	99.484	99.49	99.484	24000
1738963620	99.48	0.03	0.03	99.654	99.658	99.463	19000
1738877220	99.448	0	0.00	99.448	99.448	99.448	0
1738790820	99.448	0.05	0.05	99.448	99.448	99.448	8000
1738704420	99.4	0	0.00	99.4	99.4	99.4	0
1738618020	99.4	0	0.00	99.4	99.4	99.4	0
1738358820	99.4	0	0.00	99.4	99.4	99.4	0
1738272420	99.4	0	0.00	99.4	99.4	99.4	0
1738186020	99.4	0	0.00	99.4	99.4	99.4	0
1738099620	99.4	0	0.00	99.4	99.4	99.4	0
1738013220	99.4	0	0.00	99.4	99.4	99.4	0
1737754020	99.4	0.21	0.21	99.356	99.4	99.356	40000
1737667620	99.195	-0.21	-0.21	99.195	99.195	99.195	10000
1737581220	99.4	-0.01	-0.01	99.4	99.4	99.4	500000
1737494820	99.412	0	0.00	99.412	99.412	99.412	0
1737408420	99.412	0	0.00	99.412	99.412	99.412	0
1737149220	99.412	0	0.00	99.412	99.412	99.412	0
1737062820	99.412	0	0.00	99.412	99.412	99.412	0
1736976420	99.412	0	0.00	99.412	99.412	99.412	0
1736890020	99.412	0	0.00	99.412	99.412	99.412	0
1736803620	99.412	0	0.00	99.412	99.412	99.412	0
1736544420	99.412	0	0.00	99.412	99.412	99.412	0
1736458020	99.412	0	0.00	99.412	99.412	99.412	0
1736371620	99.412	0	0.00	99.412	99.412	99.412	0
1736285220	99.412	0	0.00	99.412	99.412	99.412	0
1736198820	99.412	0.23	0.23	99.407	99.412	99.407	22000
1735939620	99.186	0.02	0.02	99.062	99.42	99.062	22000
1735853220	99.168	0.1	0.10	99.172	99.463	99.168	10000
1735594020	99.064	0.02	0.02	99.064	99.064	99.064	10000
1735334820	99.042	0.07	0.07	99.435	99.436	99.042	11000
1734989220	98.975	-0.41	-0.41	99.381	99.381	98.975	39000
1734730020	99.384	0.29	0.29	98.935	99.384	98.935	59000
1734643620	99.092	0.1	0.11	99.391	99.391	99.092	23000
1734557220	98.988	-0	-0.00	98.988	98.988	98.988	13000
1734470820	98.991	-0.23	-0.23	99.431	99.431	98.991	29000
1734384420	99.22	0.1	0.10	99.265	99.265	99.22	28000
1734125220	99.12	0	0.00	99.406	99.407	99.12	17000
1734038820	99.12	0.01	0.01	99.401	99.401	99.12	19000
1733952420	99.115	-0.02	-0.02	99.138	99.42	99.111	27000
1733866020	99.137	0.05	0.05	99.42	99.48	99.137	28000
1733779620	99.09	0.01	0.01	98.58	99.393	98.58	61000
1733520420	99.084	0.02	0.02	99.371	99.371	99.084	24000
1733434020	99.061	0	0.00	99.088	99.378	99.061	20000
1733347620	99.06	0	0.00	99	99.35	99	31000
1733261220	99.06	0.05	0.05	99.3	99.3	99.034	102000
1733174820	99.015	-0.28	-0.28	99.29	99.3	99.015	41000
1732915620	99.29	0.03	0.03	99.29	99.29	99.29	8000
1732829220	99.26	0.28	0.28	99.31	99.31	99.26	17000
1732742820	98.981	0.01	0.01	99.23	99.23	98.981	25000
1732656420	98.969	0	0.00	99.22	99.22	98.969	34000
1732570020	98.969	-0.02	-0.02	99.241	99.241	98.969	17000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions