Lanxess Ag (LNXSF)
31.20
+0.00 (0.00%)
OP · Last Trade: May 22nd, 6:07 AM EDT
Historical Prices For Lanxess Ag (LNXSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 31.50 | 0.00 | 31.50 | 31.20 | 10 | 31.20 |
| 5/16/2025 | 31.93 | 32.25 | 29.49 | 31.50 | 2,332 | 31.50 |
| 5/15/2025 | 33.15 | 33.20 | 32.17 | 32.73 | 3,521 | 32.73 |
| 5/14/2025 | 32.40 | 33.15 | 32.08 | 33.11 | 4,206 | 33.11 |
| 5/09/2025 | 29.50 | 0.00 | 30.50 | 30.50 | 0 | 30.50 |
| 5/05/2025 | 27.00 | 0.00 | 29.50 | 29.50 | 0 | 29.50 |
| 4/14/2025 | 24.15 | 0.00 | 27.00 | 27.00 | 0 | 27.00 |
| 4/11/2025 | 25.15 | 25.15 | 24.15 | 24.15 | 258 | 24.15 |
| 4/03/2025 | 30.80 | 0.00 | 30.80 | 27.00 | 3,043 | 27.00 |
| 3/31/2025 | 31.44 | 0.00 | 31.44 | 30.80 | 0 | 30.80 |
| 3/21/2025 | 29.85 | 0.00 | 31.44 | 31.44 | 10 | 31.44 |
| 3/20/2025 | 30.01 | 30.01 | 29.85 | 29.85 | 3,934 | 29.85 |
| 3/11/2025 | 33.77 | 0.00 | 34.05 | 34.05 | 12 | 34.05 |
| 3/10/2025 | 34.46 | 34.46 | 33.77 | 33.77 | 318 | 33.77 |
| 3/06/2025 | 34.26 | 0.00 | 34.95 | 34.95 | 1,501 | 34.95 |
| 3/05/2025 | 33.80 | 34.26 | 33.73 | 34.26 | 1,850 | 34.26 |