Lanxess AG (LXS)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -4.47446179823 | 23.69 | 24.12 | 22.5 | 23527 | 23.44620445 | DE |
| 4 | 0.12 | 0.533096401599 | 22.51 | 24.12 | 21.38 | 29362 | 22.55648324 | DE |
| 12 | -3.15 | -12.2187742436 | 25.78 | 29.5 | 21.38 | 27654 | 24.60888681 | DE |
| 26 | -3.76 | -14.2478211444 | 26.39 | 29.5 | 21.38 | 31251 | 24.96951372 | DE |
| 52 | -5.77 | -20.3169014085 | 28.4 | 30.96 | 20.11 | 79750 | 27.17537043 | DE |
| 156 | -35.77 | -61.25 | 58.4 | 65.88 | 20.11 | 263578 | 40.06569908 | DE |
| 260 | -30.57 | -57.462406015 | 53.2 | 67.38 | 20.11 | 280219 | 45.5827192 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 22.57 | -0.25 | -1.10 | 22.83 | 22.99 | 22.5 | 17199 |
| 1720556760 | 22.82 | -0.66 | -2.81 | 23.5 | 23.53 | 22.82 | 25122 |
| 1720470360 | 23.48 | -0.13 | -0.55 | 23.83 | 23.84 | 23.26 | 12257 |
| 1720211220 | 23.61 | 0.09 | 0.38 | 23.47 | 24.12 | 23.44 | 24231 |
| 1720124820 | 23.52 | -0.23 | -0.97 | 23.76 | 23.76 | 23.25 | 24660 |
| 1720038420 | 23.75 | 0.09 | 0.38 | 23.69 | 24.03 | 23.43 | 31365 |
| 1719952020 | 23.66 | 0.56 | 2.42 | 23.2 | 23.8 | 22.91 | 22558 |
| 1719865620 | 23.1 | -0.01 | -0.04 | 23.36 | 23.55 | 22.46 | 22744 |
| 1719606420 | 23.11 | 0.49 | 2.17 | 22.85 | 23.31 | 22.75 | 18972 |
| 1719520020 | 22.62 | 0.04 | 0.18 | 22.86 | 22.88 | 22.56 | 9324 |
| 1719433620 | 22.58 | -0.5 | -2.17 | 23.03 | 23.33 | 22.45 | 14301 |
| 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 | 22.92 | 23.1 | 22.69 | 13246 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
