FinData: Historical Data for LSE, 0H7I

Friday, 19 April 2024

LANXESS AG NPV

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	34.95	35.27	33.22	33.47	71,846
13/10/22	32.90	34.11	31.90	34.11	67,237
12/10/22	32.53	33.59	32.29	33.18	189,447
11/10/22	33.04	33.35	32.01	32.69	65,798
10/10/22	31.19	34.53	31.19	33.57	168,865
07/10/22	32.17	32.57	31.46	31.88	53,295
06/10/22	33.14	33.41	32.24	32.35	75,604
05/10/22	33.17	33.46	32.77	32.86	152,452
04/10/22	32.55	33.41	32.55	33.21	136,395
03/10/22	29.27	31.68	29.27	31.54	658,234
30/09/22	29.15	30.23	29.15	30.13	237,927
29/09/22	30.07	30.07	28.24	28.71	117,443
28/09/22	30.16	30.34	28.93	30.25	132,895
26/09/22	30.50	31.30	30.50	30.64	97,632
23/09/22	32.21	32.21	30.55	31.04	100,162
22/09/22	32.40	33.15	31.99	32.10	225,573
21/09/22	32.63	33.16	32.45	33.16	89,690
20/09/22	33.75	34.02	32.85	32.98	80,500
19/09/22	32.81	33.82	32.73	33.28	60,669
16/09/22	32.92	32.94	31.57	32.93	276,173
15/09/22	34.48	34.84	33.35	33.52	92,024
14/09/22	34.87	35.44	33.92	34.47	127,741
13/09/22	36.68	36.86	34.99	35.20	123,338
12/09/22	36.44	37.02	36.21	36.55	143,500
09/09/22	35.12	36.00	35.05	35.93	93,514
08/09/22	34.85	35.57	34.55	35.33	143,056
07/09/22	33.04	34.89	33.04	34.68	209,074
06/09/22	32.92	34.25	32.92	33.69	69,231
05/09/22	33.82	33.82	32.16	32.95	136,345
02/09/22	33.64	34.85	33.15	34.67	115,054
01/09/22	33.53	33.60	32.75	33.01	133,856
31/08/22	33.43	34.02	32.85	33.91	174,349
30/08/22	32.96	34.24	32.74	33.02	173,310
26/08/22	32.56	33.04	31.29	31.43	81,900
25/08/22	32.62	32.92	32.01	32.16	50,525
24/08/22	32.53	32.53	31.67	32.24	64,953
23/08/22	31.92	32.62	31.85	32.58	57,337
22/08/22	33.69	33.69	31.89	32.13	131,843
19/08/22	34.62	34.89	34.01	34.07	333,738
18/08/22	34.76	35.65	34.74	35.01	74,799
17/08/22	37.00	37.02	34.57	34.81	381,414
16/08/22	36.56	36.96	36.31	36.64	61,656
15/08/22	37.19	37.22	36.03	36.20	54,424

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%