Lanxess AG (1LXS)
BIT
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 | -1.37 | -4.29601756036 | 31.89 | 32.07 | 28.2 | 80 | 31.315625 | DE |
| 4 | 0.52 | 1.73333333333 | 30 | 33.72 | 28.2 | 135 | 31.66291339 | DE |
| 12 | 4.79 | 18.6164010882 | 25.73 | 33.72 | 25.73 | 133 | 30.01850423 | DE |
| 26 | 1.18 | 4.02181322427 | 29.34 | 33.72 | 23.5 | 144 | 29.80008955 | DE |
| 52 | 4.19 | 15.9134067603 | 26.33 | 33.72 | 21.91 | 147 | 28.8551333 | DE |
| 156 | 8.02 | 35.6444444444 | 22.5 | 33.72 | 21.91 | 203 | 26.79432492 | DE |
| 260 | 8.02 | 35.6444444444 | 22.5 | 33.72 | 21.91 | 203 | 26.79432492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 29.55 | 0.29 | 0.99 | 28.57 | 29.55 | 28.57 | 22 |
| 1742489700 | 29.26 | -1.87 | -6.01 | 28.2 | 29.26 | 28.2 | 37 |
| 1742403300 | 31.13 | -0.54 | -1.71 | 31.09 | 31.13 | 31.09 | 11 |
| 1742316900 | 31.67 | 0 | 0.00 | 32.07 | 32.07 | 31.67 | 60 |
| 1742230500 | 31.67 | -0.23 | -0.72 | 31.89 | 31.89 | 31.67 | 270 |
| 1741971300 | 31.9 | 0.78 | 2.51 | 31.04 | 31.9 | 31.04 | 5 |
| 1741884900 | 31.12 | 0.04 | 0.13 | 31.12 | 31.12 | 31.12 | 1 |
| 1741798500 | 31.08 | -0.14 | -0.45 | 31.08 | 31.08 | 31.08 | 10 |
| 1741712100 | 31.22 | -0.17 | -0.54 | 31.11 | 31.22 | 31.11 | 700 |
| 1741625700 | 31.39 | -0.98 | -3.03 | 31.9 | 31.9 | 31.39 | 20 |
| 1741366500 | 32.369999 | -1.35 | -4.00 | 32.369999 | 32.369999 | 32.14 | 536 |
| 1741280100 | 33.72 | 1.66 | 5.18 | 33.72 | 33.72 | 33.72 | 37 |
| 1741193700 | 32.06 | 3.82 | 13.53 | 31.37 | 32.06 | 31.37 | 380 |
| 1741107300 | 28.24 | -1 | -3.42 | 28.24 | 28.24 | 28.24 | 10 |
| 1741020900 | 29.24 | 0 | 0.00 | 29.24 | 29.24 | 29.24 | 0 |
| 1740761700 | 29.24 | 0 | 0.00 | 29.24 | 29.24 | 29.24 | 0 |
| 1740675300 | 29.24 | -0.83 | -2.76 | 29.24 | 29.24 | 29.24 | 20 |
| 1740588900 | 30.07 | 1.28 | 4.45 | 30 | 30.07 | 30 | 40 |
| 1740502500 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1740416100 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1740156900 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1740070500 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1739984100 | 28.79 | -0.97 | -3.26 | 30.36 | 30.36 | 28.79 | 57 |
| 1739897700 | 29.76 | 0 | 0.00 | 29.76 | 29.76 | 29.76 | 0 |
| 1739811300 | 29.76 | -0.56 | -1.85 | 29.76 | 29.76 | 29.76 | 30 |
| 1739552100 | 30.32 | -0.43 | -1.40 | 30.32 | 30.32 | 30.32 | 58 |
| 1739465700 | 30.75 | 3.17 | 11.49 | 30.75 | 30.75 | 30.75 | 14 |
| 1739379300 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1739292900 | 27.58 | -0.72 | -2.54 | 27.58 | 27.58 | 27.58 | 50 |
| 1739206500 | 28.3 | 0.72 | 2.61 | 28.3 | 28.3 | 28.3 | 13 |
| 1738947300 | 27.58 | 0 | 0.00 | 27.58 | 27.58 | 27.58 | 0 |
| 1738860900 | 27.58 | 1.85 | 7.19 | 27.09 | 27.58 | 27.09 | 59 |
| 1738774500 | 25.73 | 1.98 | 8.34 | 25.73 | 25.73 | 25.73 | 749 |
| 1738656000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738569600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738310400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738224000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738137600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1738051200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737964800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737705600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737619200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737532800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737446400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737360000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737100800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737014400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736928000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736841600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736755200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736496000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736409600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736323200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736236800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736150400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735891200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735804800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735545600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1735286400 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
