Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.992,06 -1.309,48 (-2,17%)
LANXESS Aktiengesellschaft (0H7I.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:45PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 25,92 | 25,95 | 25,45 | 25,68 | 25,68 | 203.688 |
| 25 apr 2024 | 25,89 | 26,54 | 25,76 | 25,92 | 25,92 | 438.144 |
| 24 apr 2024 | 26,82 | 27,02 | 25,92 | 25,97 | 25,97 | 226.864 |
| 23 apr 2024 | 26,59 | 26,77 | 26,13 | 26,30 | 26,30 | 91.713 |
| 22 apr 2024 | 26,14 | 26,37 | 25,69 | 26,11 | 26,11 | 41.833 |
| 19 apr 2024 | 26,09 | 26,13 | 25,73 | 26,04 | 26,04 | 68.370 |
| 18 apr 2024 | 26,30 | 26,59 | 26,10 | 26,40 | 26,40 | 87.890 |
| 17 apr 2024 | 25,69 | 26,53 | 25,53 | 26,08 | 26,08 | 225.660 |
| 16 apr 2024 | 26,14 | 26,78 | 25,55 | 25,69 | 25,69 | 381.889 |
| 15 apr 2024 | 27,46 | 27,67 | 26,53 | 27,33 | 27,33 | 452.551 |
| 12 apr 2024 | 26,51 | 26,78 | 26,22 | 26,25 | 26,25 | 476.246 |
| 11 apr 2024 | 26,60 | 26,72 | 26,17 | 26,57 | 26,57 | 190.626 |
| 10 apr 2024 | 27,23 | 27,53 | 26,40 | 27,15 | 27,15 | 189.407 |
| 09 apr 2024 | 27,36 | 27,57 | 27,00 | 27,40 | 27,40 | 199.456 |
| 08 apr 2024 | 27,93 | 28,12 | 27,41 | 27,46 | 27,46 | 262.386 |
| 05 apr 2024 | 27,77 | 27,99 | 27,50 | 27,70 | 27,70 | 510.700 |
| 04 apr 2024 | 28,02 | 28,70 | 27,81 | 28,02 | 28,02 | 257.848 |
| 03 apr 2024 | 26,44 | 27,99 | 26,45 | 27,28 | 27,28 | 307.434 |
| 02 apr 2024 | 24,96 | 26,43 | 24,66 | 26,24 | 26,24 | 454.319 |
| 28 mar 2024 | 25,30 | 25,35 | 24,74 | 25,06 | 25,06 | 139.470 |
| 27 mar 2024 | 25,17 | 25,38 | 24,78 | 25,08 | 25,08 | 106.474 |
| 26 mar 2024 | 25,08 | 25,45 | 24,99 | 25,21 | 25,21 | 144.873 |
| 25 mar 2024 | 24,95 | 25,21 | 24,84 | 24,86 | 24,86 | 282.152 |
| 22 mar 2024 | 25,72 | 25,87 | 24,91 | 25,12 | 25,12 | 164.969 |
| 21 mar 2024 | 25,49 | 25,95 | 24,80 | 25,69 | 25,69 | 81.341 |
| 20 mar 2024 | 25,13 | 25,37 | 24,62 | 24,98 | 24,98 | 143.662 |
| 19 mar 2024 | 25,24 | 25,89 | 25,16 | 25,47 | 25,47 | 98.175 |
| 18 mar 2024 | 24,51 | 25,25 | 24,22 | 25,15 | 25,15 | 213.190 |
| 15 mar 2024 | 24,44 | 24,95 | 23,87 | 24,38 | 24,38 | 61.402 |
| 14 mar 2024 | 24,17 | 26,20 | 23,19 | 24,16 | 24,16 | 679.165 |
| 13 mar 2024 | 25,20 | 26,24 | 25,08 | 26,15 | 26,15 | 133.782 |
| 12 mar 2024 | 24,58 | 25,31 | 24,45 | 25,10 | 25,10 | 25.956 |
| 11 mar 2024 | 24,10 | 24,55 | 23,97 | 24,25 | 24,25 | 40.784 |
| 08 mar 2024 | 24,05 | 24,51 | 23,90 | 24,18 | 24,18 | 64.318 |
| 07 mar 2024 | 23,48 | 24,45 | 23,13 | 24,08 | 24,08 | 64.105 |
| 06 mar 2024 | 22,98 | 23,84 | 22,70 | 23,67 | 23,67 | 55.125 |
| 05 mar 2024 | 23,12 | 23,11 | 22,60 | 22,81 | 22,81 | 34.411 |
| 04 mar 2024 | 23,77 | 23,88 | 22,82 | 22,99 | 22,99 | 66.108 |
| 01 mar 2024 | 23,38 | 23,83 | 23,36 | 23,70 | 23,70 | 92.161 |
| 29 feb 2024 | 23,28 | 23,45 | 22,67 | 23,35 | 23,35 | 290.145 |
| 28 feb 2024 | 23,10 | 23,98 | 22,85 | 23,00 | 23,00 | 175.130 |
| 27 feb 2024 | 23,95 | 24,11 | 23,93 | 23,97 | 23,97 | 153.129 |
| 26 feb 2024 | 24,30 | 24,40 | 23,66 | 23,94 | 23,94 | 345.652 |
| 23 feb 2024 | 25,14 | 25,74 | 24,13 | 24,29 | 24,29 | 239.103 |
| 22 feb 2024 | 24,99 | 25,16 | 24,76 | 24,91 | 24,91 | 455.239 |
| 21 feb 2024 | 24,14 | 24,93 | 24,12 | 24,56 | 24,56 | 77.347 |
| 20 feb 2024 | 24,84 | 25,01 | 24,12 | 24,61 | 24,61 | 87.708 |
| 19 feb 2024 | 24,89 | 24,90 | 24,13 | 24,71 | 24,71 | 39.110 |
| 16 feb 2024 | 25,01 | 24,99 | 24,47 | 24,83 | 24,83 | 39.529 |
| 15 feb 2024 | 25,07 | 25,42 | 24,79 | 25,06 | 25,06 | 69.272 |
| 14 feb 2024 | 24,63 | 24,86 | 24,56 | 24,64 | 24,64 | 56.148 |
| 13 feb 2024 | 25,30 | 25,50 | 24,75 | 25,35 | 25,35 | 67.917 |
| 12 feb 2024 | 25,08 | 25,66 | 25,01 | 25,18 | 25,18 | 57.237 |
| 09 feb 2024 | 25,20 | 25,43 | 24,91 | 25,03 | 25,03 | 85.363 |
| 08 feb 2024 | 25,17 | 25,60 | 25,11 | 25,29 | 25,29 | 417.925 |
| 07 feb 2024 | 25,72 | 25,90 | 25,15 | 25,42 | 25,42 | 17.743 |
| 06 feb 2024 | 25,13 | 25,66 | 24,56 | 25,31 | 25,31 | 105.993 |
| 05 feb 2024 | 24,86 | 25,41 | 24,74 | 25,09 | 25,09 | 94.829 |
| 02 feb 2024 | 25,19 | 25,79 | 24,82 | 25,34 | 25,34 | 17.931 |
| 01 feb 2024 | 24,69 | 25,10 | 24,49 | 24,87 | 24,87 | 10.448 |
| 31 gen 2024 | 25,10 | 25,92 | 24,66 | 24,94 | 24,94 | 115.556 |
| 30 gen 2024 | 26,28 | 26,45 | 25,58 | 25,70 | 25,70 | 54.807 |
| 29 gen 2024 | 26,45 | 26,86 | 26,14 | 26,22 | 26,22 | 164.687 |
| 26 gen 2024 | 25,76 | 26,76 | 25,65 | 26,36 | 26,36 | 47.362 |
| 25 gen 2024 | 25,91 | 26,21 | 25,71 | 26,06 | 26,06 | 74.174 |
| 24 gen 2024 | 26,86 | 26,75 | 25,80 | 26,12 | 26,12 | 168.934 |
| 23 gen 2024 | 26,18 | 26,70 | 26,19 | 26,42 | 26,42 | 606.579 |
| 22 gen 2024 | 25,73 | 26,08 | 25,31 | 25,81 | 25,81 | 200.194 |
| 19 gen 2024 | 26,39 | 26,62 | 25,47 | 25,74 | 25,74 | 256.065 |
| 18 gen 2024 | 25,64 | 26,37 | 25,34 | 26,25 | 26,25 | 119.575 |
| 17 gen 2024 | 25,49 | 25,98 | 25,27 | 25,47 | 25,47 | 279.511 |
| 16 gen 2024 | 26,42 | 26,57 | 25,50 | 25,85 | 25,85 | 370.990 |
| 15 gen 2024 | 26,01 | 26,82 | 26,01 | 26,10 | 26,10 | 276.338 |
| 12 gen 2024 | 25,84 | 26,40 | 25,72 | 26,00 | 26,00 | 450.627 |
| 11 gen 2024 | 26,48 | 26,68 | 26,06 | 26,58 | 26,58 | 290.470 |
| 10 gen 2024 | 26,26 | 26,56 | 26,05 | 26,28 | 26,28 | 117.828 |
| 09 gen 2024 | 26,64 | 26,77 | 26,10 | 26,37 | 26,37 | 1.245.465 |
| 08 gen 2024 | 27,17 | 27,27 | 26,47 | 26,70 | 26,70 | 253.022 |
| 05 gen 2024 | 27,02 | 27,40 | 26,56 | 27,10 | 27,10 | 146.336 |
| 04 gen 2024 | 27,02 | 27,29 | 26,82 | 26,99 | 26,99 | 1.426.782 |
| 03 gen 2024 | 28,19 | 28,33 | 26,67 | 27,23 | 27,23 | 393.238 |
| 02 gen 2024 | 28,51 | 28,92 | 28,10 | 28,26 | 28,26 | 149.752 |
| 29 dic 2023 | 28,51 | 28,70 | 28,37 | 28,52 | 28,52 | 437.018 |
| 28 dic 2023 | 28,84 | 28,97 | 28,51 | 28,75 | 28,75 | 24.227 |
| 27 dic 2023 | 28,30 | 28,71 | 28,26 | 28,61 | 28,61 | 268.285 |
| 22 dic 2023 | 28,22 | 28,28 | 28,01 | 28,04 | 28,04 | 445.185 |
| 21 dic 2023 | 28,42 | 28,73 | 27,82 | 28,05 | 28,05 | 329.163 |
| 20 dic 2023 | 28,63 | 28,99 | 28,38 | 28,73 | 28,73 | 181.436 |
| 19 dic 2023 | 27,81 | 28,64 | 27,54 | 28,56 | 28,56 | 270.937 |
| 18 dic 2023 | 27,98 | 28,19 | 27,59 | 28,11 | 28,11 | 538.917 |
| 15 dic 2023 | 28,78 | 29,35 | 28,01 | 28,49 | 28,49 | 627.695 |
| 14 dic 2023 | 27,91 | 28,81 | 26,83 | 27,94 | 27,94 | 1.622.896 |
| 13 dic 2023 | 26,23 | 27,49 | 26,23 | 26,91 | 26,91 | 23.725 |
| 12 dic 2023 | 26,37 | 26,71 | 26,18 | 26,29 | 26,29 | 278.636 |
| 11 dic 2023 | 26,09 | 26,52 | 25,80 | 26,20 | 26,20 | 144.838 |
| 08 dic 2023 | 25,80 | 26,24 | 25,24 | 26,11 | 26,11 | 379.300 |
| 07 dic 2023 | 25,28 | 26,09 | 24,93 | 25,85 | 25,85 | 155.249 |
| 06 dic 2023 | 24,70 | 25,60 | 24,45 | 25,59 | 25,59 | 176.426 |
| 05 dic 2023 | 23,42 | 24,61 | 22,67 | 23,99 | 23,99 | 165.624 |
| 04 dic 2023 | 22,87 | 23,54 | 22,79 | 23,38 | 23,38 | 290.209 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.