Lanxess AG Historical Data - LXS | 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
Stocks
Germany
TG
Lanxess AG (LXS)
Lanxess AG (LXS) Historical

Lanxess AG (LXS)

22.97

-0.02

( -0.09% )

Updated: 17:09:36

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	23.08	0.63	2.81	22.4	23.08	22.21	43279
1719260820	22.45	0.47	2.14	21.75	22.67	21.71	31328
1719001620	21.98	-0.49	-2.18	22.45	22.45	21.74	22514
1718915160	22.47	0.41	1.86	21.87	22.49	21.86	24903
1718828820	22.06	0.03	0.14	22.28	22.29	21.8	20319
1718742360	22.03	0.1	0.46	21.89	22.23	21.62	27773
1718656020	21.93	0.3	1.39	21.85	21.95	21.38	34253
1718396820	21.63	-0.53	-2.39	23	23.3	21.42	106632
1718310420	22.16	-0.46	-2.03	22.61	22.76	22.01	37099
1718224020	22.62	-0.07	-0.31	22.51	23.02	22.42	33614
1718137620	22.69	-0.41	-1.77	22.9	22.98	22.28	48648
1718051220	23.1	-0.3	-1.28	23.3	23.3	22.69	45877
1717792020	23.4	-0.44	-1.85	23.9	23.94	23.11	48799
1717705620	23.84	-0.21	-0.87	24.04	24.05	23.57	38367
1717619220	24.05	-0.12	-0.50	24.21	24.28	23.74	32827
1717532820	24.17	-0.54	-2.19	24.86	24.86	23.79	57261
1717446420	24.71	-0.06	-0.24	24.76	25.15	24.66	11707
1717187220	24.77	-0.32	-1.28	25.08	25.08	24.71	15457
1717100820	25.09	0.2	0.80	24.88	25.09	24.64	17517
1717014420	24.89	-0.84	-3.26	25.63	25.67	24.81	8851
1716928020	25.73	0.11	0.43	25.61	26.32	25.46	14464
1716841560	25.62	-0.18	-0.70	25.24	25.79	25.2	9923
1716582420	25.8	0.8	3.20	25	25.8	24.8	18743
1716496020	25	-0.19	-0.75	25.24	25.29	24.89	16105
1716409620	25.19	-0.44	-1.72	25.59	25.59	24.95	49182
1716323160	25.63	-0.49	-1.88	25.95	26.18	25.07	36557
1716236760	26.12	0.08	0.31	26	26.58	26	7099
1715977620	26.04	-1.32	-4.82	26.48	26.76	25.8	66224
1715891220	27.36	0.19	0.70	27.17	27.46	26.88	13865
1715804820	27.17	-0.08	-0.29	27.53	27.9	26.96	24589
1715718420	27.25	-0.59	-2.12	27.55	28.03	27.21	11131
1715631960	27.84	0.65	2.39	27.01	27.87	26.89	18059
1715372820	27.19	-0.65	-2.33	28.13	28.29	26.77	39666
1715286420	27.84	0.25	0.91	27.5	28.45	27.5	14623
1715200020	27.59	-0.7	-2.47	28.6	29.5	27.16	96358
1715113620	28.29	0.74	2.69	27.41	28.69	27.41	67122
1715027220	27.55	0.61	2.26	26.96	27.77	26.96	12091
1714768020	26.94	-0.21	-0.77	27.1	27.29	26.5	43984
1714681560	27.15	0.79	3.00	26.4	27.17	26.36	13318
1714508820	26.36	-0.14	-0.53	26.34	26.9	26.34	6998
1714422420	26.5	0.7	2.71	25.87	26.6	25.65	11257
1714163220	25.8	0.02	0.08	25.89	26.02	25.2	30670
1714076820	25.78	-0.23	-0.88	26.07	26.71	25.71	10983
1713990420	26.01	-0.58	-2.18	26.72	27	25.82	14405
1713903960	26.59	0.01	0.04	26.5	26.81	26.16	8375
1713817560	26.58	0.88	3.42	26.12	26.6	25.88	17383
1713558420	25.7	-0.57	-2.17	26.15	26.21	25.7	20774
1713472020	26.27	0.25	0.96	26.11	26.6	26.04	8641
1713385620	26.02	0.15	0.58	25.78	26.5	25.78	16421
1713299220	25.87	-0.5	-1.90	26.45	26.45	25.5	34654
1713212820	26.37	0.17	0.65	26.6	27.61	26.37	24625
1712953620	26.2	-0.35	-1.32	26.69	26.76	26	22829
1712867220	26.55	0.01	0.04	26.36	26.8	26.15	15891
1712780760	26.54	-0.7	-2.57	27.32	27.69	26.33	19862
1712694360	27.24	-0.09	-0.33	27.59	27.59	27.01	21104
1712607960	27.33	-0.61	-2.18	27.89	28.25	27.32	27596
1712348820	27.94	0.23	0.83	27.77	28.21	27.45	29478
1712262360	27.71	-0.17	-0.61	27.76	28.75	27.58	89383
1712175960	27.88	1.55	5.89	26.21	27.92	26.14	81553
1712089560	26.33	1.41	5.66	24.99	26.49	24.93	50638
1711661160	24.92	-0.22	-0.88	25.25	25.43	24.72	33399
1711574820	25.14	-0.14	-0.55	25.17	25.43	24.78	24193
1711488360	25.28	0.43	1.73	25.38	25.5	25.03	50455

Northern Power Systems (CE)

Ribbon ETH Theta Vault

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