Lanxess AG (LXS)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.339558573854 | 23.56 | 25.03 | 23.21 | 17666 | 23.91989528 | DE |
| 4 | -2.74 | -10.4500381388 | 26.22 | 26.79 | 22.91 | 20424 | 24.02987616 | DE |
| 12 | -5.17 | -18.0453752182 | 28.65 | 29.71 | 22.44 | 25177 | 24.90840783 | DE |
| 26 | -0.35 | -1.46873688628 | 23.83 | 29.95 | 21.01 | 25497 | 25.1997459 | DE |
| 52 | -3.47 | -12.8756957328 | 26.95 | 29.95 | 21.01 | 28428 | 25.09228649 | DE |
| 156 | -35.34 | -60.0816048963 | 58.82 | 59 | 20.11 | 225182 | 36.33999032 | DE |
| 260 | -34.56 | -59.5451412819 | 58.04 | 67.38 | 20.11 | 252447 | 44.04046555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736285220 | 24.16 | -0.2 | -0.82 | 24.29 | 25.03 | 24 | 19746 |
| 1736198820 | 24.36 | 1.11 | 4.77 | 23.28 | 24.78 | 23.26 | 23070 |
| 1735939620 | 23.25 | -0.36 | -1.52 | 23.44 | 23.5 | 23.21 | 17401 |
| 1735853220 | 23.61 | 0.11 | 0.47 | 23.56 | 23.95 | 23.27 | 10447 |
| 1735594020 | 23.5 | 0.04 | 0.17 | 23.45 | 23.57 | 23.32 | 11325 |
| 1735334820 | 23.46 | 0.26 | 1.12 | 23.5 | 23.64 | 23.21 | 22849 |
| 1734989220 | 23.2 | -0.34 | -1.44 | 23 | 23.47 | 22.98 | 29647 |
| 1734730020 | 23.54 | 0.03 | 0.13 | 23.28 | 23.58 | 22.91 | 22832 |
| 1734643620 | 23.51 | 0.09 | 0.38 | 23.26 | 23.66 | 23.25 | 15986 |
| 1734557220 | 23.42 | -0.67 | -2.78 | 24.07 | 24.17 | 23.4 | 22337 |
| 1734470820 | 24.09 | -0.01 | -0.04 | 24.24 | 24.47 | 23.81 | 19310 |
| 1734384420 | 24.1 | -1.31 | -5.16 | 25.38 | 25.38 | 24.03 | 49565 |
| 1734125220 | 25.41 | -0.79 | -3.02 | 26.2 | 26.36 | 25.4 | 12589 |
| 1734038820 | 26.2 | 0.07 | 0.27 | 26.11 | 26.52 | 26.11 | 15127 |
| 1733952420 | 26.13 | -0.17 | -0.65 | 26.22 | 26.79 | 26.06 | 14131 |
| 1733866020 | 26.3 | 0 | 0.00 | 26.16 | 26.58 | 26.06 | 10561 |
| 1733779620 | 26.3 | 0.63 | 2.45 | 25.75 | 26.76 | 25.75 | 49984 |
| 1733520420 | 25.67 | 0.44 | 1.74 | 25.11 | 25.9 | 25.11 | 20581 |
| 1733434020 | 25.23 | -0.67 | -2.59 | 25.59 | 25.7 | 25.18 | 25505 |
| 1733347620 | 25.9 | -0.52 | -1.97 | 26.53 | 26.54 | 25.57 | 27185 |
| 1733261220 | 26.42 | 0.58 | 2.24 | 25.63 | 26.53 | 25.63 | 37406 |
| 1733174820 | 25.84 | 2.01 | 8.43 | 23.54 | 26.16 | 23.51 | 76605 |
| 1732915620 | 23.83 | 0.12 | 0.51 | 23.56 | 23.85 | 23.45 | 8932 |
| 1732829220 | 23.71 | -0.27 | -1.13 | 23.99 | 24.19 | 23.57 | 14476 |
| 1732742820 | 23.98 | 0.85 | 3.67 | 23.29 | 23.99 | 23.14 | 8419 |
| 1732656420 | 23.13 | -0.31 | -1.32 | 23.29 | 23.65 | 23.13 | 11932 |
| 1732570020 | 23.44 | 0.06 | 0.26 | 23.29 | 23.65 | 23.18 | 8560 |
| 1732310820 | 23.38 | -0.07 | -0.30 | 23.3 | 23.6 | 22.86 | 12969 |
| 1732224420 | 23.45 | 0.19 | 0.82 | 23.3 | 23.58 | 22.98 | 7119 |
| 1732138020 | 23.26 | -0.44 | -1.86 | 23.53 | 23.7 | 23.12 | 8113 |
| 1732051620 | 23.7 | 0.03 | 0.13 | 23.7 | 23.84 | 23.02 | 15843 |
| 1731965220 | 23.67 | -0.22 | -0.92 | 24 | 24.31 | 23.67 | 16362 |
| 1731705960 | 23.89 | 0.87 | 3.78 | 22.94 | 23.95 | 22.89 | 42622 |
| 1731619560 | 23.02 | 0.32 | 1.41 | 22.64 | 23.1 | 22.44 | 22585 |
| 1731533160 | 22.7 | 0.07 | 0.31 | 22.69 | 23.19 | 22.55 | 52860 |
| 1731446820 | 22.63 | -1.23 | -5.16 | 23.69 | 23.69 | 22.57 | 35710 |
| 1731360420 | 23.86 | 0.5 | 2.14 | 23.51 | 23.9 | 23.42 | 52934 |
| 1731101220 | 23.36 | -0.81 | -3.35 | 24.29 | 24.36 | 23.11 | 98178 |
| 1731014760 | 24.17 | -1.83 | -7.04 | 26.5 | 27.1 | 23.72 | 148190 |
| 1730928360 | 26 | 0.1 | 0.39 | 26.11 | 26.77 | 25.42 | 18463 |
| 1730841960 | 25.9 | -0.38 | -1.45 | 26.36 | 26.54 | 25.81 | 11363 |
| 1730755560 | 26.28 | -0.09 | -0.34 | 26.69 | 26.69 | 26.28 | 9623 |
| 1730496360 | 26.37 | -0.21 | -0.79 | 26.38 | 26.83 | 26.37 | 8486 |
| 1730409960 | 26.58 | -0.43 | -1.59 | 26.91 | 27.07 | 26.34 | 16059 |
| 1730323560 | 27.01 | -0.49 | -1.78 | 27.31 | 27.65 | 26.94 | 13660 |
| 1730237160 | 27.5 | -0.84 | -2.96 | 28.36 | 28.61 | 27.34 | 65249 |
| 1730150760 | 28.34 | 0.11 | 0.39 | 28.29 | 28.47 | 28.14 | 8503 |
| 1729888020 | 28.23 | 0.02 | 0.07 | 28.21 | 28.39 | 28 | 10386 |
| 1729801560 | 28.21 | -0.02 | -0.07 | 28.33 | 28.91 | 28.09 | 10616 |
| 1729715160 | 28.23 | -0.49 | -1.71 | 28.47 | 28.58 | 28.19 | 6469 |
| 1729628760 | 28.72 | 0.14 | 0.49 | 28.61 | 28.72 | 28.36 | 8902 |
| 1729542360 | 28.58 | -1.03 | -3.48 | 29.29 | 29.53 | 28.49 | 18987 |
| 1729283160 | 29.61 | 0.62 | 2.14 | 28.85 | 29.71 | 28.85 | 21192 |
| 1729196760 | 28.99 | -0.25 | -0.85 | 29.06 | 29.4 | 28.69 | 23063 |
| 1729110360 | 29.24 | 0.6 | 2.09 | 28.65 | 29.25 | 28.44 | 13741 |
| 1729023960 | 28.64 | 0.07 | 0.25 | 28.51 | 28.78 | 27.92 | 10948 |
| 1728937620 | 28.57 | 0.32 | 1.13 | 28.2 | 28.57 | 28 | 15809 |
| 1728678360 | 28.25 | -0.47 | -1.64 | 27.8 | 28.45 | 27.4 | 25499 |
| 1728591960 | 28.72 | -0.66 | -2.25 | 29.33 | 29.38 | 28.62 | 20621 |
| 1728505560 | 29.38 | 1.12 | 3.96 | 28.26 | 29.38 | 28.26 | 15852 |
| 1728419160 | 28.26 | -0.6 | -2.08 | 28.61 | 28.62 | 28.07 | 13544 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
