U.S. markets closed

LANXESS Aktiengesellschaft (0H7I.L)

LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
36.26-0.25 (-0.69%)
Al cierre: 08:30AM BST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202423.5024.1023.5323.9923.9916,478
04 jul 202423.4123.5623.2623.4623.46455,281
03 jul 202423.5824.0323.3423.5823.5813,967
02 jul 202422.9723.7822.9123.4823.4830,978
01 jul 202423.2423.5522.7122.8422.8445,058
28 jun 202422.8823.3622.7823.0023.0016,597
27 jun 202422.7722.8222.5722.6722.6714,813
26 jun 202423.0423.1822.4623.0623.0613,379
25 jun 202422.4123.0922.4022.5222.5226,977
24 jun 202422.0022.5721.7422.3422.3424,501
21 jun 202422.3622.1721.7521.9521.957,066
20 jun 202422.0122.3721.8022.3422.3417,870
19 jun 202422.0822.1321.7921.9821.9810,581
18 jun 202421.8422.1921.6521.9221.9246,194
17 jun 202421.6521.7921.3921.7221.7211,998
14 jun 202422.8522.5621.4221.8321.8328,703
13 jun 202422.4322.4922.0522.1722.1715,550
12 jun 202422.5723.0022.3822.6822.68628,099
11 jun 202422.8322.9422.2722.6722.67164,627
10 jun 202423.1723.4422.6922.8422.84111,963
07 jun 202423.8223.8423.1323.2423.24160,264
06 jun 202423.9723.9523.5723.7323.7310,270
05 jun 202424.1724.3123.6823.8523.859,667
04 jun 202424.7124.6523.8024.0424.0410,681
03 jun 202425.0325.1624.8024.9124.9144,698
31 may 202424.9825.1724.7524.7924.7914,979
30 may 202424.7025.0324.3424.9924.9917,075
29 may 202425.5225.5024.9125.2525.25420,494
28 may 202425.7326.2825.4625.9925.9918,103
27 may 20240.1 Dividendo
24 may 202424.9225.3624.7325.4925.395,128
23 may 202425.0825.2125.0025.0924.9943,753
22 may 202425.3525.6124.9425.0524.959,664
21 may 202425.9326.1525.0325.4925.3915,988
20 may 202426.1926.6326.0026.3226.228,731
17 may 202426.0226.7725.8826.6526.5434,384
16 may 202427.1027.4226.8827.2127.1174,139
15 may 202427.6627.8127.0527.5627.458,303
14 may 202427.7328.0527.2227.4627.352,957
13 may 202427.0127.7226.9127.3927.2845,767
10 may 202428.2228.0226.7826.8626.7511,340
09 may 202427.4828.4627.3328.0527.94160,619
08 may 202428.3129.5827.0727.5227.41110,236
07 may 202427.4428.6427.5028.2828.17307,402
03 may 202427.1027.0826.4026.8726.7613,853
02 may 202426.5527.1626.3527.0726.968,419
01 may 2024------
30 abr 202426.6626.8626.4026.8326.725,450
29 abr 202425.8926.5225.8425.9925.8995,522
26 abr 202425.9225.9525.4525.6825.58203,688
25 abr 202425.8926.5425.7625.9225.82438,144
24 abr 202426.8227.0225.9225.9725.86226,864
23 abr 202426.5926.7726.1326.3026.2091,713
22 abr 202426.1426.3725.6926.1126.0141,833
19 abr 202426.0926.1325.7326.0425.9468,370
18 abr 202426.3026.5926.1026.4026.2987,890
17 abr 202425.6926.5325.5326.0825.98225,660
16 abr 202426.1426.7825.5525.6925.59381,889
15 abr 202427.4627.6726.5327.3327.22452,551
12 abr 202426.5126.7826.2226.2526.14476,246
11 abr 202426.6026.7226.1726.5726.46190,626
10 abr 202427.2327.5326.4027.1527.04189,407
09 abr 202427.3627.5727.0027.4027.30199,456
08 abr 202427.9328.1227.4127.4627.35262,386
05 abr 202427.7727.9927.5027.7027.59510,700
04 abr 202428.0228.7027.8128.0227.91257,848
03 abr 202426.4427.9926.4527.2827.18307,434
02 abr 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
05 mar 202423.1223.1122.6022.8122.7234,411
04 mar 202423.7723.8822.8222.9922.9066,108
01 mar 202423.3823.8323.3623.7023.6092,161
29 feb 202423.2823.4522.6723.3523.26290,145
28 feb 202423.1023.9822.8523.0022.91175,130
27 feb 202423.9524.1123.9323.9723.88153,129
26 feb 202424.3024.4023.6623.9423.85345,652
23 feb 202425.1425.7424.1324.2924.19239,103
22 feb 202424.9925.1624.7624.9124.81455,239
21 feb 202424.1424.9324.1224.5624.4677,347
20 feb 202424.8425.0124.1224.6124.5187,708
19 feb 202424.8924.9024.1324.7124.6139,110
16 feb 202425.0124.9924.4724.8324.7339,529
15 feb 202425.0725.4224.7925.0624.9669,272
14 feb 202424.6324.8624.5624.6424.5556,148
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...