Lanxess Ag (LNXSF)
25.16
+0.00 (0.00%)
OP · Last Trade: Oct 3rd, 9:45 AM EDT
Historical Prices For Lanxess Ag (LNXSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 25.26 | 0.00 | 25.26 | 25.16 | 10 | 25.16 |
| 9/30/2025 | 25.26 | 25.26 | 25.26 | 25.26 | 169 | 25.26 |
| 9/26/2025 | 26.00 | 0.00 | 26.30 | 26.30 | 453 | 26.30 |
| 9/22/2025 | 26.50 | 0.00 | 26.50 | 26.00 | 7 | 26.00 |
| 9/18/2025 | 27.09 | 0.00 | 27.09 | 26.50 | 0 | 26.50 |
| 9/12/2025 | 26.26 | 0.00 | 27.09 | 27.09 | 0 | 27.09 |
| 9/11/2025 | 26.26 | 26.26 | 26.26 | 26.26 | 250 | 26.26 |
| 9/10/2025 | 27.07 | 27.07 | 27.07 | 27.07 | 800 | 27.07 |
| 9/08/2025 | 27.84 | 0.00 | 27.84 | 27.08 | 0 | 27.08 |
| 9/05/2025 | 27.84 | 27.84 | 27.84 | 27.84 | 160 | 27.84 |
| 9/04/2025 | 27.11 | 27.11 | 27.07 | 27.07 | 533 | 27.07 |
| 9/02/2025 | 29.59 | 0.00 | 29.59 | 27.90 | 0 | 27.90 |
| 8/22/2025 | 29.05 | 0.00 | 29.59 | 29.59 | 0 | 29.59 |
| 8/19/2025 | 29.05 | 0.00 | 29.05 | 29.05 | 0 | 29.05 |
| 8/15/2025 | 27.75 | 0.00 | 29.05 | 29.05 | 0 | 29.05 |
| 8/14/2025 | 27.75 | 27.75 | 27.75 | 27.75 | 248 | 27.75 |
| 8/11/2025 | 30.00 | 0.00 | 30.00 | 29.25 | 0 | 29.25 |
| 8/08/2025 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | 30.00 |
| 8/07/2025 | 29.32 | 29.62 | 29.32 | 29.62 | 600 | 29.62 |
| 8/05/2025 | 27.75 | 0.00 | 27.75 | 27.50 | 0 | 27.50 |
| 7/31/2025 | 28.60 | 0.00 | 28.60 | 27.75 | 0 | 27.75 |
| 7/30/2025 | 28.60 | 28.60 | 28.60 | 28.60 | 4,000 | 28.60 |
| 7/29/2025 | 30.00 | 30.00 | 30.00 | 30.00 | 465 | 30.00 |
| 7/25/2025 | 29.68 | 0.00 | 30.15 | 30.15 | 0 | 30.15 |
| 7/24/2025 | 29.68 | 29.68 | 29.68 | 29.68 | 100 | 29.68 |
| 7/16/2025 | 30.30 | 0.00 | 30.30 | 28.52 | 35 | 28.52 |