Italia markets open in 6 hours 54 minutes

LANXESS Aktiengesellschaft (LXS.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
28,69+1,62 (+5,98%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202427,5828,6927,5828,6928,69-
06 mag 202427,0727,0727,0727,0727,07-
03 mag 202427,1127,1126,8026,9526,9523
02 mag 202426,6826,9926,6826,9926,99-
30 apr 202426,7026,7026,6126,6126,61-
29 apr 202425,8726,4925,8726,4926,49-
26 apr 202425,9725,9725,7025,7025,70-
25 apr 202425,9725,9725,8525,8525,85-
24 apr 202427,0927,0925,9625,9625,96-
23 apr 202426,5826,7126,5826,7126,71-
22 apr 202426,1326,4026,1326,4026,40-
19 apr 202426,0526,0525,8825,8825,88-
18 apr 202426,4426,5426,4426,5426,54-
17 apr 202425,8326,4525,8326,4526,45-
16 apr 202426,1726,1725,5725,5725,57-
15 apr 202427,6327,6326,6026,6026,60356
12 apr 202426,5026,5026,3726,3726,37-
11 apr 202426,5526,5526,4426,4426,44-
10 apr 202427,2627,2626,5426,5426,54-
09 apr 202427,2727,2727,1827,1827,18-
08 apr 202427,9927,9927,4627,4627,46-
05 apr 202428,1128,1127,9427,9427,94-
04 apr 202428,1928,2428,1928,2428,24-
03 apr 202426,6927,9126,6927,9127,91-
02 apr 202425,0626,4125,0626,4126,41100
28 mar 202425,4425,4424,7924,7924,79-
27 mar 202425,1625,2425,1625,2425,24-
26 mar 202425,2725,2725,2425,2425,24-
25 mar 202425,2725,2724,9024,9024,90-
22 mar 202425,9625,9625,1325,1325,13-
21 mar 202425,7025,7025,7025,7025,70-
20 mar 202425,0625,0625,0125,0125,01-
19 mar 202425,1625,3525,1625,3525,35-
18 mar 202425,0125,1825,0125,1825,18-
15 mar 202425,0125,0124,4224,4224,42-
14 mar 202424,4324,4324,4324,4324,43-
13 mar 202425,2226,1325,2226,1326,13-
12 mar 202424,3725,2524,3725,2525,25-
11 mar 202424,1724,3824,1724,3824,38-
08 mar 202424,1824,3424,1824,3424,34-
07 mar 202423,2524,1023,2524,1024,10-
06 mar 202423,2723,5323,2723,5323,53-
05 mar 202423,0823,0822,8922,8922,89-
04 mar 202423,6823,6823,0623,0623,06-
01 mar 202423,5923,6823,5923,6823,68-
29 feb 202423,6423,6423,3423,3423,34-
28 feb 202423,3923,3923,3423,3423,34-
27 feb 202423,9124,0623,9124,0624,06-
26 feb 202424,3724,3723,8623,8623,86-
23 feb 202425,3425,3424,5324,5324,53-
22 feb 202425,0525,0524,8124,8124,81-
21 feb 202424,4124,7724,4124,7724,77-
20 feb 202424,9024,9024,2624,2624,26141
19 feb 202424,8724,9324,8724,9324,93-
16 feb 202425,0025,0024,9624,9624,96-
15 feb 202424,9624,9624,8124,8124,81-
14 feb 202424,7924,8224,7924,8224,82-
13 feb 202425,4625,4624,9924,9924,99-
12 feb 202425,1325,1625,1325,1625,16-
09 feb 202425,3325,3325,0525,0525,05-
08 feb 202425,5725,5725,1425,1425,14-
07 feb 202425,9125,9125,2025,2025,20-
06 feb 202425,1325,6025,1325,6025,60-
05 feb 202425,0125,1325,0125,1325,13-
02 feb 202425,5625,5624,9424,9424,94-
01 feb 202424,9624,9624,8424,8424,84-
31 gen 202424,9625,0224,9625,0225,02-
30 gen 202426,2626,2625,7825,7825,78-
29 gen 202426,4126,4126,1626,1626,16-
26 gen 202426,0726,0726,0726,0726,07-
25 gen 202425,9726,2025,9625,9625,96702
24 gen 202426,8126,8126,0126,0126,01-
23 gen 202426,6026,6026,3026,3026,30-
22 gen 202425,8925,9725,8925,9725,97-
19 gen 202426,5826,5825,6025,6025,60-
18 gen 202425,5426,2825,5426,2826,28-
17 gen 202425,7125,7125,4625,4625,46-
16 gen 202426,5926,5925,8125,8125,81-
15 gen 202425,9826,5425,9826,5426,5420
12 gen 202425,9926,0025,9926,0026,00-
11 gen 202426,4126,4126,3026,3026,30-
10 gen 202426,2626,2626,2326,2326,23-
09 gen 202426,5626,5626,4026,4026,40-
08 gen 202427,2827,2826,4926,4926,49-
05 gen 202427,2827,2827,1227,1227,12-
04 gen 202427,2627,2627,1627,1627,16-
03 gen 202428,0428,0426,8726,8726,8720
02 gen 202428,7628,7628,3128,3128,31-
29 dic 202328,5328,5328,4828,4828,48-
28 dic 202328,8628,8628,5728,5728,57-
27 dic 202328,3828,6828,3828,6828,6820
22 dic 202328,3428,3428,1328,1328,13-
21 dic 202328,1828,3628,1828,3628,36-
20 dic 202329,0929,0928,8028,8028,80-
19 dic 202327,7828,6027,7828,6028,60-
18 dic 202327,7928,1927,7928,1928,19-
15 dic 202328,8428,8428,3128,3128,31-
14 dic 202328,7228,7228,7228,7228,72-
13 dic 202326,7727,0626,7727,0627,06-
12 dic 202326,5526,5526,2426,2426,24-
*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...