Lanxess AG (1LXS)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | -6.07 | -21.6940671909 | 27.98 | 27.98 | 21.91 | 192 | 27.83481771 | DE |
| 26 | -2.79 | -11.2955465587 | 24.7 | 28.86 | 21.91 | 244 | 24.79211625 | DE |
| 52 | -0.59 | -2.62222222222 | 22.5 | 28.86 | 21.91 | 299 | 24.81484634 | DE |
| 156 | -0.59 | -2.62222222222 | 22.5 | 28.86 | 21.91 | 299 | 24.81484634 | DE |
| 260 | -0.59 | -2.62222222222 | 22.5 | 28.86 | 21.91 | 299 | 24.81484634 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1721318100 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1721231700 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1721145300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1721058900 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720799700 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720713300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720626900 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720540500 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720454100 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720194900 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720108500 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1720022100 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1719935700 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1719849300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1719590100 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1719503700 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1719417300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1719330900 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1719244500 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1718985300 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1718898900 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1718812500 | 21.91 | 0 | 0.00 | 21.91 | 21.91 | 21.91 | 0 |
| 1718726100 | 21.91 | -3.22 | -12.81 | 21.91 | 21.91 | 21.91 | 1 |
| 1718639700 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1718380500 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1718294100 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1718207700 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1718121300 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1718034900 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1717775700 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1717689300 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1717602900 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1717516500 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1717430100 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1717170900 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1717084500 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1716998100 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1716911700 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1716825300 | 25.13 | 0 | 0.00 | 25.13 | 25.13 | 25.13 | 0 |
| 1716566100 | 25.13 | -0.62 | -2.41 | 25.13 | 25.13 | 25.13 | 1 |
| 1716479700 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1716393300 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
| 1716306900 | 25.75 | -2.23 | -7.97 | 25.75 | 25.75 | 25.75 | 46 |
| 1716220500 | 27.98 | 0 | 0.00 | 27.98 | 27.98 | 27.98 | 0 |
| 1715961300 | 27.98 | 0 | 0.00 | 27.98 | 27.98 | 27.98 | 0 |
| 1715874900 | 27.98 | 0 | 0.00 | 27.98 | 27.98 | 27.98 | 0 |
| 1715788500 | 27.98 | 0 | 0.00 | 27.98 | 27.98 | 27.98 | 0 |
| 1715702100 | 27.98 | -0.88 | -3.05 | 27.98 | 27.98 | 27.98 | 720 |
| 1715583600 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1715324400 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1715238000 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1715151600 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1715065200 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1714978800 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1714719600 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1714633200 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1714460400 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1714374000 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1714114800 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1714028400 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1713942000 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1713855600 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
| 1713769200 | 28.86 | 0 | 0.00 | 28.86 | 28.86 | 28.86 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
