LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS
· Delayed Price · Currency is USD
5.70
+0.49 (9.40%)
Apr 24, 2025, 9:30 AM EDT
LNXSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 14.51% | 900 |
| Apr 22, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Apr 21, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Apr 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 22 |
| Apr 16, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 1 |
| Apr 15, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | - |
| Apr 14, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 5 |
| Apr 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.32% | 1,008 |
| Apr 10, 2025 | 5.12 | 5.12 | 4.87 | 4.95 | 4.95 | -2.17% | 11,616 |
| Apr 9, 2025 | 5.06 | 5.06 | 4.97 | 5.06 | 5.06 | 3.48% | 1,745 |
| Apr 8, 2025 | 5.14 | 5.17 | 4.89 | 4.89 | 4.89 | -0.20% | 2,427 |
| Apr 7, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -6.67% | 784 |
| Apr 4, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | -5.41% | 5,101 |
| Apr 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -7.50% | 891 |
| Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2 |
| Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 9 |
| Mar 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.29% | 1,357 |
| Mar 28, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.24% | 1,728 |
| Mar 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 10 |
| Mar 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.61% | 200 |
| Mar 25, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 36 |
| Mar 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 9 |
| Mar 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 10 |
| Mar 20, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -15.46% | 1,733 |
| Mar 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 11 |
| Mar 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.82% | 131 |
| Mar 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 14 |
| Mar 14, 2025 | 6.64 | 6.85 | 6.64 | 6.85 | 6.85 | 8.73% | 1,142 |
| Mar 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.69% | 291 |
| Mar 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.12% | 324 |
| Mar 11, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.23% | 1,225 |
| Mar 10, 2025 | 6.89 | 6.91 | 6.64 | 6.91 | 6.91 | 1.17% | 2,735 |
| Mar 7, 2025 | 7.07 | 7.20 | 6.83 | 6.83 | 6.83 | -3.39% | 1,789 |
| Mar 6, 2025 | 7.10 | 7.39 | 7.07 | 7.07 | 7.07 | 17.83% | 2,445 |
| Mar 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 3 |
| Mar 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 7 |
| Mar 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 11 |
| Feb 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 547 |
| Feb 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.71% | 500 |
| Feb 26, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | 8 |
| Feb 25, 2025 | 6.45 | 6.45 | 5.73 | 5.73 | 5.73 | -9.34% | 1,514 |
| Feb 24, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.28% | 6,011 |
| Feb 21, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 17 |
| Feb 20, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -5.45% | 5,623 |
| Feb 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 516 |
| Feb 18, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | -0.15% | 1,195 |
| Feb 14, 2025 | 6.35 | 6.61 | 6.21 | 6.61 | 6.61 | 4.75% | 11,209 |
| Feb 13, 2025 | 6.07 | 6.37 | 6.07 | 6.31 | 6.31 | 4.47% | 2,578 |
| Feb 12, 2025 | 6.01 | 6.06 | 6.01 | 6.04 | 6.04 | 6.24% | 2,227 |
| Feb 11, 2025 | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | -3.81% | 2,309 |