Italia Markets close in 5 hrs 8 mins

LANXESS Aktiengesellschaft (0H7I.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,51-0,13 (-0,36%)
In data: 05:45PM GMT. Mercato aperto.
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 feb 202423,2823,4522,6723,3523,35290.145
28 feb 202423,1023,9822,8523,0023,00175.130
27 feb 202423,9524,1123,9323,9723,97153.129
26 feb 202424,3024,4023,6623,9423,94345.652
23 feb 202425,1425,7424,1324,2924,29239.103
22 feb 202424,9925,1624,7624,9124,91455.239
21 feb 202424,1424,9324,1224,5624,5677.347
20 feb 202424,8425,0124,1224,6124,6187.708
19 feb 202424,8924,9024,1324,7124,7139.110
16 feb 202425,0124,9924,4724,8324,8339.529
15 feb 202425,0725,4224,7925,0625,0669.272
14 feb 202424,6324,8624,5624,6424,6456.148
13 feb 202425,3025,5024,7525,3525,3567.917
12 feb 202425,0825,6625,0125,1825,1857.237
09 feb 202425,2025,4324,9125,0325,0385.363
08 feb 202425,1725,6025,1125,2925,29417.925
07 feb 202425,7225,9025,1525,4225,4217.743
06 feb 202425,1325,6624,5625,3125,31105.993
05 feb 202424,8625,4124,7425,0925,0994.829
02 feb 202425,1925,7924,8225,3425,3417.931
01 feb 202424,6925,1024,4924,8724,8710.448
31 gen 202425,1025,9224,6624,9424,94115.556
30 gen 202426,2826,4525,5825,7025,7054.807
29 gen 202426,4526,8626,1426,2226,22164.687
26 gen 202425,7626,7625,6526,3626,3647.362
25 gen 202425,9126,2125,7126,0626,0674.174
24 gen 202426,8626,7525,8026,1226,12168.934
23 gen 202426,1826,7026,1926,4226,42606.579
22 gen 202425,7326,0825,3125,8125,81200.194
19 gen 202426,3926,6225,4725,7425,74256.065
18 gen 202425,6426,3725,3426,2526,25119.575
17 gen 202425,4925,9825,2725,4725,47279.511
16 gen 202426,4226,5725,5025,8525,85370.990
15 gen 202426,0126,8226,0126,1026,10276.338
12 gen 202425,8426,4025,7226,0026,00450.627
11 gen 202426,4826,6826,0626,5826,58290.470
10 gen 202426,2626,5626,0526,2826,28117.828
09 gen 202426,6426,7726,1026,3726,371.245.465
08 gen 202427,1727,2726,4726,7026,70253.022
05 gen 202427,0227,4026,5627,1027,10146.336
04 gen 202427,0227,2926,8226,9926,991.426.782
03 gen 202428,1928,3326,6727,2327,23393.238
02 gen 202428,5128,9228,1028,2628,26149.752
29 dic 202328,5128,7028,3728,5228,52437.018
28 dic 202328,8428,9728,5128,7528,7524.227
27 dic 202328,3028,7128,2628,6128,61268.285
22 dic 202328,2228,2828,0128,0428,04445.185
21 dic 202328,4228,7327,8228,0528,05329.163
20 dic 202328,6328,9928,3828,7328,73181.436
19 dic 202327,8128,6427,5428,5628,56270.937
18 dic 202327,9828,1927,5928,1128,11538.917
15 dic 202328,7829,3528,0128,4928,49627.695
14 dic 202327,9128,8126,8327,9427,941.622.896
13 dic 202326,2327,4926,2326,9126,9123.725
12 dic 202326,3726,7126,1826,2926,29278.636
11 dic 202326,0926,5225,8026,2026,20144.838
08 dic 202325,8026,2425,2426,1126,11379.300
07 dic 202325,2826,0924,9325,8525,85155.249
06 dic 202324,7025,6024,4525,5925,59176.426
05 dic 202323,4224,6122,6723,9923,99165.624
04 dic 202322,8723,5422,7923,3823,38290.209
01 dic 202322,3322,8322,1622,3022,3079.417
30 nov 202322,5622,5322,0022,0722,0749.540
29 nov 202322,2722,8422,0922,5522,5564.804
28 nov 202322,2022,2621,8922,2222,22545.141
27 nov 202322,4122,7722,2322,3722,37172.247
24 nov 202322,4122,7022,3422,5122,51125.446
23 nov 202322,6822,7722,2022,4022,4038.900
22 nov 202322,8022,9522,0622,5622,56464.746
21 nov 202323,6523,8622,7723,1623,16188.043
20 nov 202323,6023,7823,2623,4723,47639.188
17 nov 202323,8924,1423,0624,0924,09563.999
16 nov 202324,7624,8523,8624,1024,10191.480
15 nov 202324,8925,2524,5824,9024,90134.135
14 nov 202323,9524,9223,7223,8323,83619.898
13 nov 202323,4223,9023,2523,5023,50197.827
10 nov 202324,0124,5623,0623,4723,47508.562
09 nov 202323,5024,8623,3024,6924,69831.882
08 nov 202322,1023,9422,0622,0622,06642.435
07 nov 202321,3322,2620,8622,1022,10336.853
06 nov 202323,1823,3420,6022,7922,79791.106
03 nov 202322,6123,2922,1923,0023,00217.834
02 nov 202321,4522,5821,1922,4722,471.807.618
01 nov 202321,7621,7821,2421,3321,3352.299
31 ott 202320,9721,6820,9321,6221,62110.933
30 ott 202320,7320,8820,4820,8420,84322.980
27 ott 202320,6520,8320,4920,6220,6295.177
26 ott 202320,3320,7120,1620,5820,58113.287
25 ott 202321,0421,0219,9820,4920,49108.991
24 ott 202320,7021,0220,4720,5720,57515.125
23 ott 202320,6820,8119,9720,3820,38301.063
20 ott 202320,8021,1320,4420,8820,88353.280
19 ott 202320,8421,0620,4820,9220,92230.441
18 ott 202321,3821,4020,7921,0521,05195.158
17 ott 202321,4621,4820,5021,3921,39535.943
16 ott 202321,5321,7221,4321,6321,6369.950
13 ott 202321,9422,6221,2821,5121,51303.424
12 ott 202322,7622,8521,9822,0522,05293.287
11 ott 202322,6822,9922,4722,8622,86137.412
10 ott 202321,8122,9421,8122,7622,76212.587
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...