Lanxess Ag (PK) Historical Data - LNXSF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Lanxess Ag (PK) (LNXSF)
Lanxess Ag (PK) (LNXSF) Historical

Lanxess Ag (PK) (LNXSF)

31.12

3.12

(11.14%)

Closed October 06 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	31.12	0	0	0	CS
4	3.12	11.1428571429	28	31.12	28	0	0	CS
12	3.23	11.5812119039	27.89	31.12	23.21	311	26.30359731	CS
26	2.52	8.81118881119	28.6	31.12	23.21	288	27.35889109	CS
52	7.666	32.6852562463	23.454	31.74	21.47	894	26.05191166	CS
156	-34.9988	-52.9332050793	66.1188	68.975	21.47	1872	47.26837736	CS
260	-29.53	-48.6892003298	60.65	80.55	21.47	1425	50.34383586	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728077220	31.12	3.12	11.14	31.12	31.12	31.12	125
1727991000	28	0	0.00	28	28	28	0
1727904600	28	0	0.00	28	28	28	0
1727818200	28	0	0.00	28	28	28	0
1727731800	28	0	0.00	28	28	28	0
1727472600	28	0	0.00	28	28	28	0
1727386200	28	0	0.00	28	28	28	0
1727299200	28	0	0.00	28	28	28	0
1727212800	28	0	0.00	28	28	28	0
1727126400	28	0	0.00	28	28	28	0
1726867200	28	0	0.00	28	28	28	0
1726780800	28	0	0.00	28	28	28	0
1726694400	28	0	0.00	28	28	28	0
1726608000	28	0	0.00	28	28	28	0
1726521600	28	0	0.00	28	28	28	0
1726262400	28	0	0.00	28	28	28	0
1726176000	28	0	0.00	28	28	28	0
1726089600	28	0	0.00	28	28	28	0
1726003200	28	0	0.00	28	28	28	0
1725916800	28	0	0.00	28	28	28	0
1725657600	28	0	0.00	28	28	28	0
1725571200	28	0	0.00	28	28	28	0
1725484800	28	0	0.00	28	28	28	0
1725398400	28	0	0.00	28	28	28	0
1725052800	28	0	0.00	28	28	28	0
1724966400	28	2.2	8.53	27.47	28	27.47	800
1724880300	25.8	0	0.00	25.8	25.8	25.8	0
1724793900	25.8	0	0.00	25.8	25.8	25.8	0
1724707500	25.8	0	0.00	25.8	25.8	25.8	0
1724448300	25.8	0	0.00	25.8	25.8	25.8	0
1724361900	25.8	0	0.00	25.8	25.8	25.8	0
1724275500	25.8	0	0.00	25.8	25.8	25.8	0
1724189100	25.8	0	0.00	25.8	25.8	25.8	0
1724102700	25.8	0	0.00	25.8	25.8	25.8	0
1723843500	25.8	0	0.00	25.8	25.8	25.8	0
1723757100	25.8	0	0.00	25.8	25.8	25.8	0
1723670700	25.8	0	0.00	25.8	25.8	25.8	0
1723584300	25.8	0	0.00	25.8	25.8	25.8	0
1723497900	25.8	2.05	8.63	25.8	25.8	25.8	1000
1723238400	23.75	0	0.00	23.75	23.75	23.75	0
1723152000	23.75	0.54	2.33	23.75	23.75	23.75	100
1723066200	23.21	0	0.00	23.21	23.21	23.21	0
1722979800	23.21	0	0.00	23.21	23.21	23.21	50
1722893340	23.21	-1.79	-7.16	24.5	24.5	23.21	200
1722634140	25	0.5	2.04	25	25	25	100
1722547620	24.5	0	0.00	24.5	24.5	24.5	0
1722461220	24.5	0	0.00	24.5	24.5	24.5	0
1722374820	24.5	-2.5	-9.26	25.47	25.47	24.5	300
1722288540	27	0	0.00	27	27	27	0
1722029340	27	0	0.00	27	27	27	0
1721942940	27	0	0.00	27	27	27	0
1721856540	27	0	0.00	27	27	27	0
1721770140	27	-0.89	-3.19	27	27	27	603
1721683560	27.89	0	0.00	27.89	27.89	27.89	0
1721424360	27.89	0	0.00	27.89	27.89	27.89	0
1721337960	27.89	0	0.00	27.89	27.89	27.89	100
1721251320	27.89	1.04	3.87	27.89	27.89	27.89	169
1721136600	26.85	0	0.00	26.85	26.85	26.85	0
1721050200	26.85	0	0.00	26.85	26.85	26.85	0
1720791000	26.85	0	0.00	26.85	26.85	26.85	0
1720704600	26.85	0	0.00	26.85	26.85	26.85	0
1720618200	26.85	0	0.00	26.85	26.85	26.85	0
1720531800	26.85	0	0.00	26.85	26.85	26.85	0
1720445400	26.85	0	0.00	26.85	26.85	26.85	0

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions