LXS

Lanxess Historical Data - LXS

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Lanxess AG LXS XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.22 -0.46% 47.22 01:14:13
Open Price Low Price High Price Close Price Previous Close
47.21 47.02 47.83 47.44
more quote information »

LXS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.6847.8345.3746.27202,4420.541.16%
1 Month43.8747.8342.9144.75298,5533.357.64%
3 Months37.1747.8335.2640.78266,92610.0527.04%
6 Months35.7047.8328.1636.86287,01611.5232.27%
1 Year54.7054.9028.1638.57399,785-7.48-13.67%
3 Years54.3667.3825.6846.97325,396-7.14-13.13%
5 Years67.1672.6025.6850.64333,019-19.94-29.69%

LXS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Feb 2023 47.44 1.89 4.15% 45.90 47.56 45.90 290,412
02 Feb 2023 45.55 -0.07 -0.15% 45.79 46.15 45.55 178,243
01 Feb 2023 45.62 -0.18 -0.39% 45.61 46.01 45.37 216,126
31 Jan 2023 45.80 -0.52 -1.12% 45.99 46.21 45.62 166,345
28 Jan 2023 46.32 0.02 0.04% 46.68 46.77 45.87 161,082
27 Jan 2023 46.30 0.43 0.94% 46.06 46.66 45.79 270,917
26 Jan 2023 45.87 0.03 0.07% 45.71 45.90 45.14 140,816
25 Jan 2023 45.84 0.56 1.24% 45.58 46.14 45.47 233,558
24 Jan 2023 45.28 0.10 0.22% 45.34 45.90 45.04 165,238
21 Jan 2023 45.18 1.01 2.29% 44.54 45.27 44.31 169,863
20 Jan 2023 44.17 -1.73 -3.77% 45.24 45.65 44.17 350,179
19 Jan 2023 45.90 0.01 0.02% 45.70 46.13 45.04 249,834
18 Jan 2023 45.89 0.55 1.21% 45.38 46.08 44.78 216,821
17 Jan 2023 45.34 0.64 1.43% 44.83 45.47 43.88 241,712
14 Jan 2023 44.70 0.66 1.5% 44.23 45.08 43.85 216,237
13 Jan 2023 44.04 -0.42 -0.94% 44.54 45.16 44.01 419,044
12 Jan 2023 44.46 0.98 2.25% 44.15 45.11 44.00 539,217
11 Jan 2023 43.48 -0.46 -1.05% 43.84 44.48 42.91 556,130
10 Jan 2023 43.94 -0.54 -1.21% 44.84 45.15 42.97 404,915
07 Jan 2023 44.48 0.88 2.02% 43.87 44.57 43.28 269,214
06 Jan 2023 43.60 0.54 1.25% 42.82 43.74 42.69 387,907
05 Jan 2023 43.06 2.42 5.95% 40.94 43.17 40.78 383,041
04 Jan 2023 40.64 1.14 2.89% 39.54 40.92 39.44 276,406
Your Recent History
XE
LXS
Lanxess
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230203 14:29:13