LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS
· Delayed Price · Currency is USD
5.75
-0.16 (-2.63%)
May 23, 2025, 2:07 PM EDT
LNXSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.63% | 487 |
| May 22, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.88 | -2.88% | 3,210 |
| May 21, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.05 | -0.57% | 3,141 |
| May 20, 2025 | 6.20 | 6.20 | 6.03 | 6.11 | 6.09 | -0.97% | 10,346 |
| May 19, 2025 | 6.01 | 6.17 | 6.01 | 6.17 | 6.15 | 0.82% | 96,640 |
| May 16, 2025 | 6.43 | 6.43 | 6.08 | 6.12 | 6.10 | -5.41% | 26,276 |
| May 15, 2025 | 6.77 | 6.77 | 6.39 | 6.47 | 6.45 | -1.07% | 29,140 |
| May 14, 2025 | 6.55 | 6.60 | 6.02 | 6.54 | 6.52 | 7.57% | 121,847 |
| May 13, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | -5.59% | 250 |
| May 12, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | - | 53 |
| May 9, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | 15.00% | 2,000 |
| May 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | -3.45% | 2,004 |
| May 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 2 |
| May 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 27 |
| May 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 38 |
| May 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 1 |
| May 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 2 |
| Apr 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 20 |
| Apr 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 6 |
| Apr 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 562 |
| Apr 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 125 |
| Apr 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 17 |
| Apr 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | 14.51% | 900 |
| Apr 22, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | - | - |
| Apr 21, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | - | - |
| Apr 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | - | 22 |
| Apr 16, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | - | 1 |
| Apr 15, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | - | - |
| Apr 14, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | - | 5 |
| Apr 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.05 | 2.32% | 1,008 |
| Apr 10, 2025 | 5.12 | 5.12 | 4.87 | 4.95 | 4.93 | -2.17% | 11,616 |
| Apr 9, 2025 | 5.06 | 5.06 | 4.97 | 5.06 | 5.04 | 3.48% | 1,745 |
| Apr 8, 2025 | 5.14 | 5.17 | 4.89 | 4.89 | 4.87 | -0.20% | 2,427 |
| Apr 7, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.88 | -6.67% | 784 |
| Apr 4, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.23 | -5.41% | 5,101 |
| Apr 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.53 | -7.50% | 891 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - | 2 |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - | 9 |
| Mar 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | -5.29% | 1,357 |
| Mar 28, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | -0.24% | 1,728 |
| Mar 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | - | 10 |
| Mar 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.33 | 4.61% | 200 |
| Mar 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.05 | - | 36 |
| Mar 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.05 | - | 9 |
| Mar 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.05 | - | 10 |
| Mar 20, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.05 | -15.46% | 1,733 |
| Mar 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | - | 11 |
| Mar 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.15 | 4.82% | 131 |
| Mar 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | - | 14 |
| Mar 14, 2025 | 6.64 | 6.85 | 6.64 | 6.85 | 6.82 | 8.73% | 1,142 |