Lanxess AG Historical Data - 1LXS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Lanxess AG (1LXS)
Lanxess AG (1LXS) Historical

Lanxess AG (1LXS)

23.75

0.00

(0.00%)

Closed December 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0.25	1.06382978723	23.5	23.75	23.5	18	23.61111111	DE
12	-5.59	-19.0524880709	29.34	29.34	23.5	208	28.96191336	DE
26	1.48	6.6457117198	22.27	29.34	22.27	214	26.61173947	DE
52	-1.75	-6.86274509804	25.5	29.34	21.91	228	25.42152	DE
156	1.25	5.55555555556	22.5	29.34	21.91	276	25.1771642	DE
260	1.25	5.55555555556	22.5	29.34	21.91	276	25.1771642	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734713700	23.75	0	0.00	23.75	23.75	23.75	0
1734627300	23.75	0	0.00	23.75	23.75	23.75	0
1734540900	23.75	0	0.00	23.75	23.75	23.75	0
1734454500	23.75	0	0.00	23.75	23.75	23.75	0
1734368100	23.75	0	0.00	23.75	23.75	23.75	0
1734108900	23.75	0	0.00	23.75	23.75	23.75	0
1734022500	23.75	0	0.00	23.75	23.75	23.75	0
1733936100	23.75	0	0.00	23.75	23.75	23.75	0
1733849700	23.75	0	0.00	23.75	23.75	23.75	0
1733763300	23.75	0	0.00	23.75	23.75	23.75	0
1733504100	23.75	0	0.00	23.75	23.75	23.75	0
1733417700	23.75	0	0.00	23.75	23.75	23.75	0
1733331300	23.75	0	0.00	23.75	23.75	23.75	0
1733244900	23.75	0	0.00	23.75	23.75	23.75	0
1733158500	23.75	0	0.00	23.75	23.75	23.75	0
1732899300	23.75	0.25	1.06	23.75	23.75	23.75	16
1732812900	23.5	0	0.00	23.5	23.5	23.5	0
1732726500	23.5	0	0.00	23.5	23.5	23.5	0
1732640100	23.5	0	0.00	23.5	23.5	23.5	0
1732553700	23.5	-4.55	-16.22	23.5	23.5	23.5	20
1732290900	28.05	0	0.00	28.05	28.05	28.05	0
1732204500	28.05	0	0.00	28.05	28.05	28.05	0
1732118100	28.05	0	0.00	28.05	28.05	28.05	0
1732031700	28.05	0	0.00	28.05	28.05	28.05	0
1731945300	28.05	0	0.00	28.05	28.05	28.05	0
1731686100	28.05	0	0.00	28.05	28.05	28.05	0
1731599700	28.05	0	0.00	28.05	28.05	28.05	0
1731513300	28.05	0	0.00	28.05	28.05	28.05	0
1731426900	28.05	0	0.00	28.05	28.05	28.05	0
1731340500	28.05	0	0.00	28.05	28.05	28.05	0
1731081300	28.05	0	0.00	28.05	28.05	28.05	0
1730994900	28.05	0	0.00	28.05	28.05	28.05	0
1730908500	28.05	0	0.00	28.05	28.05	28.05	0
1730822100	28.05	0	0.00	28.05	28.05	28.05	0
1730735700	28.05	0	0.00	28.05	28.05	28.05	0
1730476500	28.05	0	0.00	28.05	28.05	28.05	0
1730390100	28.05	0	0.00	28.05	28.05	28.05	0
1730303700	28.05	0	0.00	28.05	28.05	28.05	0
1730217300	28.05	0	0.00	28.05	28.05	28.05	0
1730130900	28.05	0	0.00	28.05	28.05	28.05	0
1729871700	28.05	0	0.00	28.05	28.05	28.05	0
1729785300	28.05	0	0.00	28.05	28.05	28.05	0
1729698900	28.05	0	0.00	28.05	28.05	28.05	0
1729612500	28.05	0	0.00	28.05	28.05	28.05	0
1729526100	28.05	0	0.00	28.05	28.05	28.05	0
1729266900	28.05	0	0.00	28.05	28.05	28.05	0
1729180500	28.05	0	0.00	28.05	28.05	28.05	0
1729094100	28.05	0	0.00	28.05	28.05	28.05	0
1729007700	28.05	0	0.00	28.05	28.05	28.05	0
1728921300	28.05	0	0.00	28.05	28.05	28.05	0
1728662100	28.05	0	0.00	28.05	28.05	28.05	0
1728575700	28.05	0	0.00	28.05	28.05	28.05	0
1728489300	28.05	0	0.00	28.05	28.05	28.05	0
1728402900	28.05	-1.24	-4.23	28.05	28.05	28.05	55
1728316500	29.29	0	0.00	29.29	29.29	29.29	0
1728057300	29.29	0	0.00	29.29	29.29	29.29	0
1727970900	29.29	0	0.00	29.29	29.29	29.29	0
1727884500	29.29	0	0.00	29.29	29.29	29.29	0
1727798100	29.29	0	0.00	29.29	29.29	29.29	0
1727711700	29.29	0	0.00	29.29	29.29	29.29	0
1727452500	29.29	1.89	6.90	29.34	29.34	29.29	740
1727366100	27.4	0	0.00	27.4	27.4	27.4	0
1727279700	27.4	0	0.00	27.4	27.4	27.4	0
1727193300	27.4	0	0.00	27.4	27.4	27.4	0
1727106900	27.4	0	0.00	27.4	27.4	27.4	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions