Lanxess AG (PK) Historical Data - LNXSY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Lanxess AG (PK) (LNXSY)
Lanxess AG (PK) (LNXSY) Historical

Lanxess AG (PK) (LNXSY)

4.78

0.00

(0.00%)

Closed July 17 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721164800	4.78	0	0.00	4.78	4.78	4.78	0
1721078400	4.78	0	0.00	4.78	4.78	4.78	0
1720819200	4.78	-0.39	-7.54	4.78	4.78	4.78	1446
1720733040	5.17	0	0.00	5.17	5.17	5.17	0
1720646640	5.17	0	0.00	5.17	5.17	5.17	0
1720560240	5.17	0	0.00	5.17	5.17	5.17	0
1720473840	5.17	0	0.00	5.17	5.17	5.17	0
1720214640	5.17	0.05	0.98	5.17	5.17	5.17	513
1720042020	5.12	0	0.00	5.12	5.12	5.12	0
1719955620	5.12	0	0.00	5.12	5.12	5.12	0
1719869220	5.12	0	0.00	5.12	5.12	5.12	0
1719610020	5.12	0.23	4.70	5.12	5.12	5.12	128
1719523680	4.89	0	0.00	4.89	4.89	4.89	0
1719437280	4.89	0	0.00	4.89	4.89	4.89	0
1719350880	4.89	0.17	3.60	4.89	4.89	4.89	400
1719264300	4.72	0	0.00	4.72	4.72	4.72	0
1719005100	4.72	0	0.00	4.72	4.72	4.72	0
1718918700	4.72	0	0.00	4.72	4.72	4.72	0
1718745900	4.72	0	0.00	4.72	4.72	4.72	0
1718659500	4.72	0	0.00	4.72	4.72	4.72	0
1718400300	4.72	-0.04	-0.84	4.72	4.72	4.72	305
1718314140	4.76	0	0.00	4.76	4.76	4.76	0
1718227740	4.76	0	0.00	4.76	4.76	4.76	0
1718141340	4.76	-0.04	-0.83	4.76	4.76	4.76	100
1718054880	4.8	-0.33	-6.43	4.8	4.8	4.8	1400
1717795800	5.13	0	0.00	5.13	5.13	5.13	5
1717709400	5.13	0	0.00	5.13	5.13	5.13	6
1717622940	5.13	0	0.00	5.13	5.13	5.13	0
1717536540	5.13	0	0.00	5.13	5.13	5.13	0
1717450140	5.13	0	0.00	5.13	5.13	5.13	0
1717190940	5.13	0	0.00	5.13	5.13	5.13	0
1717104540	5.13	-0.37	-6.73	5.13	5.13	5.13	235
1717017840	5.5	0	0.00	5.5	5.5	5.5	0
1716931440	5.5	0	0.00	5.5	5.5	5.5	0
1716585840	5.5	0.07	1.29	5.5	5.5	5.5	198
1716499740	5.43	0.24	4.62	5.43	5.43	5.43	110
1716413340	5.19	0	0.00	5.19	5.19	5.19	0
1716326940	5.19	-0.71	-12.03	5.18	5.19	5.18	50108
1716240000	5.9	0	0.00	5.9	5.9	5.9	0
1715980800	5.9	0	0.00	5.9	5.9	5.9	0
1715894400	5.9	0	0.00	5.9	5.9	5.9	0
1715808000	5.9	0.48	8.86	5.9	5.9	5.9	50018
1715722200	5.42	0	0.00	5.42	5.42	5.42	0
1715635800	5.42	0	0.00	5.42	5.42	5.42	0
1715376600	5.42	0	0.00	5.42	5.42	5.42	0
1715290200	5.42	0	0.00	5.42	5.42	5.42	0
1715203800	5.42	0	0.00	5.42	5.42	5.42	0
1715117400	5.42	0	0.00	5.42	5.42	5.42	0
1715031000	5.42	0	0.00	5.42	5.42	5.42	0
1714771800	5.42	0	0.00	5.42	5.42	5.42	0
1714685400	5.42	0	0.00	5.42	5.42	5.42	0
1714599000	5.42	0	0.00	5.42	5.42	5.42	0
1714512600	5.42	0	0.00	5.42	5.42	5.42	10
1714426140	5.42	0	0.00	5.42	5.42	5.42	0
1714166940	5.42	0	0.00	5.42	5.42	5.42	0
1714080540	5.42	0	0.00	5.42	5.42	5.42	0
1713994140	5.42	0	0.00	5.42	5.42	5.42	0
1713907740	5.42	0	0.00	5.42	5.42	5.42	0
1713821340	5.42	0	0.00	5.42	5.42	5.42	0
1713562140	5.42	0	0.00	5.42	5.42	5.42	0
1713475740	5.42	0	0.00	5.42	5.42	5.42	0
1713389340	5.42	0	0.00	5.42	5.42	5.42	0

UBS Lux Fund Solutions B...

MIS3 - MITH Shares v3

Paris Saint-Germain

Communications Systems

Kraneshares Icbccs S&p C...

Vienna Insurance

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