LANXESS Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	54.800	56.680	54.520	56.320	52.419	498,478
2021-11-10	54.900	55.000	54.020	54.740	50.949	267,692
2021-11-09	55.600	55.980	54.500	54.920	51.116	350,602
2021-11-08	54.700	56.080	54.380	55.820	51.954	269,086
2021-11-05	55.000	55.340	53.680	54.660	50.874	487,774
2021-11-04	57.000	57.640	54.860	55.100	51.284	1,045,935
2021-11-03	58.640	59.540	58.640	59.540	55.416	276,516
2021-11-02	58.240	58.940	57.860	58.660	54.597	135,437
2021-11-01	58.340	58.680	58.120	58.400	54.355	154,005
2021-10-29	58.560	58.560	57.760	58.260	54.225	223,869
2021-10-28	59.040	59.320	58.520	58.900	54.821	205,317
2021-10-27	59.460	59.920	59.020	59.320	55.212	112,834
2021-10-26	59.180	59.860	58.920	59.480	55.360	142,459
2021-10-25	58.380	59.140	57.960	59.040	54.951	204,205
2021-10-22	57.620	58.700	57.540	58.340	54.299	171,077
2021-10-21	57.860	58.380	57.600	57.600	53.611	177,693
2021-10-20	58.120	58.520	57.460	58.280	54.244	110,780
2021-10-19	57.980	58.640	57.800	58.400	54.355	121,304
2021-10-18	57.900	58.260	57.460	57.880	53.871	138,846
2021-10-15	58.100	58.320	57.580	57.960	53.946	244,708
2021-10-14	58.300	58.660	57.300	57.820	53.815	288,031

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.