LANXESS Aktiengesellschaft (LNXSF)
OTCMKTS
· Delayed Price · Currency is USD
31.50
-1.23 (-3.74%)
At close: May 16, 2025
LNXSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 31.93 | 32.25 | 29.49 | 31.50 | 31.50 | -3.74% | 2,332 |
| May 15, 2025 | 33.15 | 33.20 | 32.17 | 32.73 | 32.73 | -1.16% | 3,521 |
| May 14, 2025 | 32.40 | 33.15 | 32.08 | 33.11 | 33.11 | 8.56% | 4,206 |
| May 9, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.39% | 200 |
| May 5, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 9.26% | 163 |
| Apr 14, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 11.80% | 100 |
| Apr 11, 2025 | 25.15 | 25.15 | 24.15 | 24.15 | 24.15 | -5.66% | 258 |
| Apr 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -5.19% | 100 |
| Apr 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -12.34% | 100 |
| Mar 31, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.04% | 164 |
| Mar 21, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 5.33% | 150 |
| Mar 20, 2025 | 30.01 | 30.01 | 29.85 | 29.85 | 29.85 | -12.33% | 3,934 |
| Mar 11, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.83% | 200 |
| Mar 10, 2025 | 34.46 | 34.46 | 33.77 | 33.77 | 33.77 | -3.38% | 318 |
| Mar 6, 2025 | 36.00 | 36.00 | 34.95 | 34.95 | 34.95 | 2.01% | 756 |
| Mar 5, 2025 | 33.80 | 34.26 | 33.73 | 34.26 | 34.26 | 18.14% | 1,850 |
| Feb 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -11.04% | 700 |
| Feb 14, 2025 | 31.48 | 32.60 | 31.48 | 32.60 | 32.60 | 5.16% | 258 |
| Feb 13, 2025 | 32.69 | 32.69 | 31.00 | 31.00 | 31.00 | 6.90% | 1,600 |
| Feb 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.37% | 270 |
| Feb 7, 2025 | 30.00 | 30.10 | 29.71 | 29.71 | 29.71 | 4.23% | 1,369 |
| Feb 6, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 2.32% | 385 |
| Jan 31, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 17.78% | 274 |
| Jan 14, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.22% | 1,535 |
| Jan 13, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.53% | 1,512 |
| Jan 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.87% | 700 |
| Dec 31, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 2.20% | 200 |
| Dec 30, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.12% | 500 |
| Dec 27, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.02% | 230 |
| Dec 24, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.19% | 500 |
| Dec 20, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.63% | 135 |
| Dec 19, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -8.81% | 250 |
| Dec 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.20% | 1,074 |