Lanxess Ag (LNXSF)
21.10
+0.50 (2.45%)
OP · Last Trade: Jan 9th, 5:56 PM EST
Historical Prices For Lanxess Ag (LNXSF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 21.10 | 21.10 | 21.10 | 21.10 | 546 | 21.10 |
| 1/08/2026 | 20.60 | 20.60 | 20.60 | 20.60 | 1,001 | 20.60 |
| 1/02/2026 | 20.45 | 0.00 | 20.45 | 20.10 | 0 | 20.10 |
| 12/30/2025 | 20.16 | 0.00 | 20.45 | 20.45 | 76 | 20.45 |
| 12/29/2025 | 20.16 | 20.16 | 20.16 | 20.16 | 144 | 20.16 |
| 12/26/2025 | 20.16 | 20.16 | 20.16 | 20.16 | 5,015 | 20.16 |
| 12/24/2025 | 20.25 | 20.25 | 20.25 | 20.25 | 900 | 20.25 |
| 12/23/2025 | 19.75 | 19.75 | 19.75 | 19.75 | 675 | 19.75 |
| 12/22/2025 | 20.13 | 20.13 | 20.13 | 20.13 | 141 | 20.13 |
| 12/18/2025 | 20.00 | 0.00 | 20.00 | 20.00 | 0 | 20.00 |
| 12/11/2025 | 19.82 | 0.00 | 20.00 | 20.00 | 0 | 20.00 |
| 12/10/2025 | 19.82 | 19.82 | 19.38 | 19.82 | 5,920 | 19.82 |
| 11/24/2025 | 18.91 | 0.00 | 19.00 | 19.00 | 16 | 19.00 |
| 11/18/2025 | 19.25 | 0.00 | 19.25 | 18.91 | 68 | 18.91 |
| 11/17/2025 | 19.25 | 20.00 | 19.25 | 19.25 | 753 | 19.25 |
| 11/10/2025 | 22.15 | 0.00 | 22.15 | 20.20 | 0 | 20.20 |
| 11/05/2025 | 24.40 | 0.00 | 24.40 | 22.15 | 2,911 | 22.15 |
| 10/22/2025 | 25.23 | 0.00 | 25.23 | 24.40 | 0 | 24.40 |
| 10/21/2025 | 25.23 | 25.23 | 25.23 | 25.23 | 3,000 | 25.23 |