Italia markets closed

LANXESS Aktiengesellschaft (0H7I.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
36,26-0,25 (-0,69%)
Alla chiusura: 08:30AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202425,2725,1924,4424,5924,5947.601
25 lug 202425,2825,4424,7325,2125,21514.074
24 lug 202425,1325,6425,0025,2025,207.932
23 lug 202425,3425,4425,0325,3925,39531.802
22 lug 202425,4225,8225,2525,5225,5232.015
19 lug 202425,5826,2325,2226,2326,239.474
18 lug 202426,1426,4725,3225,3825,3821.545
17 lug 202422,2827,3422,3024,7824,78134.044
16 lug 202422,4822,4922,1822,4822,489.478
15 lug 202422,9123,2622,5222,6122,6113.458
12 lug 202422,8123,1722,7123,1023,1021.529
11 lug 202422,5522,9522,1922,5922,5917.585
10 lug 202422,8922,7322,5322,5722,5765.378
09 lug 202423,4823,4122,8322,9222,9211.375
08 lug 202423,6323,7923,3623,5323,5338.257
05 lug 202423,5024,1023,5323,9923,9916.478
04 lug 202423,4123,5623,2623,4623,46455.281
03 lug 202423,5824,0323,3423,5823,5813.967
02 lug 202422,9723,7822,9123,4823,4830.978
01 lug 202423,2423,5522,7122,8422,8445.058
28 giu 202422,8823,3622,7823,0023,0016.597
27 giu 202422,7722,8222,5722,6722,6714.813
26 giu 202423,0423,1822,4623,0623,0613.379
25 giu 202422,4123,0922,4022,5222,5226.977
24 giu 202422,0022,5721,7422,3422,3424.501
21 giu 202422,3622,1721,7521,9521,957.066
20 giu 202422,0122,3721,8022,3422,3417.870
19 giu 202422,0822,1321,7921,9821,9810.581
18 giu 202421,8422,1921,6521,9221,9246.194
17 giu 202421,6521,7921,3921,7221,7211.998
14 giu 202422,8522,5621,4221,8321,8328.703
13 giu 202422,4322,4922,0522,1722,1715.550
12 giu 202422,5723,0022,3822,6822,68628.099
11 giu 202422,8322,9422,2722,6722,67164.627
10 giu 202423,1723,4422,6922,8422,84111.963
07 giu 202423,8223,8423,1323,2423,24160.264
06 giu 202423,9723,9523,5723,7323,7310.270
05 giu 202424,1724,3123,6823,8523,859.667
04 giu 202424,7124,6523,8024,0424,0410.681
03 giu 202425,0325,1624,8024,9124,9144.698
31 mag 202424,9825,1724,7524,7924,7914.979
30 mag 202424,7025,0324,3424,9924,9917.075
29 mag 202425,5225,5024,9125,2525,25420.494
28 mag 202425,7326,2825,4625,9925,9918.103
27 mag 20240.1 Dividendo
24 mag 202424,9225,3624,7325,4925,395.128
23 mag 202425,0825,2125,0025,0924,9943.753
22 mag 202425,3525,6124,9425,0524,959.664
21 mag 202425,9326,1525,0325,4925,3915.988
20 mag 202426,1926,6326,0026,3226,228.731
17 mag 202426,0226,7725,8826,6526,5434.384
16 mag 202427,1027,4226,8827,2127,1174.139
15 mag 202427,6627,8127,0527,5627,458.303
14 mag 202427,7328,0527,2227,4627,352.957
13 mag 202427,0127,7226,9127,3927,2845.767
10 mag 202428,2228,0226,7826,8626,7511.340
09 mag 202427,4828,4627,3328,0527,94160.619
08 mag 202428,3129,5827,0727,5227,41110.236
07 mag 202427,4428,6427,5028,2828,17307.402
03 mag 202427,1027,0826,4026,8726,7613.853
02 mag 202426,5527,1626,3527,0726,968.419
01 mag 2024------
30 apr 202426,6626,8626,4026,8326,725.450
29 apr 202425,8926,5225,8425,9925,8995.522
26 apr 202425,9225,9525,4525,6825,58203.688
25 apr 202425,8926,5425,7625,9225,82438.144
24 apr 202426,8227,0225,9225,9725,86226.864
23 apr 202426,5926,7726,1326,3026,2091.713
22 apr 202426,1426,3725,6926,1126,0141.833
19 apr 202426,0926,1325,7326,0425,9468.370
18 apr 202426,3026,5926,1026,4026,2987.890
17 apr 202425,6926,5325,5326,0825,98225.660
16 apr 202426,1426,7825,5525,6925,59381.889
15 apr 202427,4627,6726,5327,3327,22452.551
12 apr 202426,5126,7826,2226,2526,14476.246
11 apr 202426,6026,7226,1726,5726,46190.626
10 apr 202427,2327,5326,4027,1527,04189.407
09 apr 202427,3627,5727,0027,4027,30199.456
08 apr 202427,9328,1227,4127,4627,35262.386
05 apr 202427,7727,9927,5027,7027,59510.700
04 apr 202428,0228,7027,8128,0227,91257.848
03 apr 202426,4427,9926,4527,2827,18307.434
02 apr 202424,9626,4324,6626,2426,14454.319
28 mar 202425,3025,3524,7425,0624,96139.470
27 mar 202425,1725,3824,7825,0824,98106.474
26 mar 202425,0825,4524,9925,2125,12144.873
25 mar 202424,9525,2124,8424,8624,76282.152
22 mar 202425,7225,8724,9125,1225,02164.969
21 mar 202425,4925,9524,8025,6925,5981.341
20 mar 202425,1325,3724,6224,9824,88143.662
19 mar 202425,2425,8925,1625,4725,3798.175
18 mar 202424,5125,2524,2225,1525,05213.190
15 mar 202424,4424,9523,8724,3824,2961.402
14 mar 202424,1726,2023,1924,1624,06679.165
13 mar 202425,2026,2425,0826,1526,04133.782
12 mar 202424,5825,3124,4525,1025,0025.956
11 mar 202424,1024,5523,9724,2524,1540.784
08 mar 202424,0524,5123,9024,1824,0964.318
07 mar 202423,4824,4523,1324,0823,9864.105
06 mar 202422,9823,8422,7023,6723,5855.125
*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...