Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lanxess Ag (OP: LNXSF )

26.85 UNCHANGED
Last Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Nov 29, 2005 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Nov 28, 2005 30.15 30.15 30.15 30.15 1,000 -0.35(-1.15%)
Nov 25, 2005 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 23, 2005 30.50 30.50 30.50 134 +0.00(+0.00%)
Nov 22, 2005 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 21, 2005 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Nov 18, 2005 30.50 30.50 30.50 280 +0.00(+0.00%)
Nov 17, 2005 30.50 30.70 30.50 30.50 5,600 -0.10(-0.33%)
Nov 16, 2005 30.60 30.60 30.60 30.60 2,000 +0.60(+2.00%)
Nov 15, 2005 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 14, 2005 30.00 30.30 30.00 30.00 245 +0.00(+0.00%)
Nov 11, 2005 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 10, 2005 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 09, 2005 30.00 30.00 30.00 30.00 100 +0.65(+2.21%)
Nov 08, 2005 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Nov 07, 2005 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Nov 04, 2005 29.35 29.35 29.35 29.35 300 +0.55(+1.91%)
Nov 03, 2005 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Nov 02, 2005 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Nov 01, 2005 28.80 28.80 28.80 28.80 0 +0.00(+0.00%)
Oct 31, 2005 27.55 28.80 28.80 28.80 2,000 +1.25(+4.54%)
Oct 28, 2005 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Oct 27, 2005 27.55 27.55 27.55 15,500 +0.00(+0.00%)
Oct 26, 2005 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Oct 25, 2005 27.55 27.65 27.50 27.55 500 +1.25(+4.75%)
Oct 24, 2005 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Oct 21, 2005 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Oct 20, 2005 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Oct 19, 2005 26.30 26.30 26.30 26.30 100 -1.30(-4.71%)
Oct 18, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Oct 17, 2005 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Oct 14, 2005 27.60 27.60 27.60 27.60 100 -0.70(-2.47%)
Oct 13, 2005 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Oct 12, 2005 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Oct 11, 2005 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Oct 10, 2005 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Oct 07, 2005 28.30 28.30 28.30 28.30 190 -1.30(-4.39%)
Oct 06, 2005 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Oct 05, 2005 29.60 29.60 29.60 29.60 0 +0.60(+2.07%)
Oct 04, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Oct 03, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Sep 30, 2005 29.00 29.00 29.00 29.00 0 +0.00(+0.00%)
Sep 29, 2005 29.00 29.00 29.00 1,000 -0.75(-2.52%)
Sep 28, 2005 29.75 29.75 29.75 29.75 1,000 +1.50(+5.31%)
Sep 27, 2005 28.25 28.25 28.25 28.25 100 -2.15(-7.07%)
Sep 26, 2005 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Sep 23, 2005 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Sep 22, 2005 30.40 30.40 30.40 30.40 1,340 +0.00(+0.00%)
Sep 21, 2005 30.40 30.40 30.40 30.40 0 +0.00(+0.00%)
Sep 20, 2005 30.40 30.40 30.40 30.40 100 -0.35(-1.14%)
Sep 19, 2005 30.75 30.75 30.75 30.75 4,050 +0.75(+2.50%)
Sep 16, 2005 30.00 30.00 30.00 30.00 11,920 +0.00(+0.00%)
Sep 15, 2005 30.00 30.00 30.00 30.00 2,500 -0.71(-2.32%)
Sep 14, 2005 30.71 30.71 30.71 30.71 3,065 -0.39(-1.25%)
Sep 13, 2005 31.10 31.10 31.10 31.10 970 -0.20(-0.64%)
Sep 12, 2005 31.30 31.30 31.30 31.30 107 +0.12(+0.38%)
Sep 09, 2005 31.18 31.18 30.73 31.18 1,150 +0.33(+1.07%)
Sep 08, 2005 30.85 30.85 30.85 30.85 2,700 +0.05(+0.16%)
Sep 07, 2005 30.80 30.85 30.80 30.80 525 +0.05(+0.16%)
Sep 06, 2005 30.75 30.75 30.75 30.75 100 +0.25(+0.82%)
Sep 02, 2005 30.50 30.50 30.50 30.50 100 +0.75(+2.52%)
Sep 01, 2005 29.75 29.75 29.75 29.75 750 +0.65(+2.23%)
Aug 31, 2005 29.10 29.10 29.10 29.10 350 +0.85(+3.01%)
Aug 30, 2005 28.25 28.75 28.15 28.25 2,550 -0.65(-2.25%)
Aug 29, 2005 28.90 28.90 28.90 28.90 1,150 -0.90(-3.02%)
Aug 26, 2005 29.80 29.80 29.80 29.80 600 +2.61(+9.59%)
Aug 25, 2005 27.19 27.19 27.19 27.19 522 +0.09(+0.34%)
Aug 24, 2005 27.10 27.10 27.10 27.10 900 -0.15(-0.55%)
Aug 23, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Aug 22, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Aug 19, 2005 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Aug 18, 2005 27.25 27.55 27.20 27.25 620 -0.75(-2.68%)
Aug 17, 2005 28.00 28.00 28.00 28.00 804 -0.50(-1.75%)
Aug 16, 2005 28.50 28.50 28.50 28.50 100 +0.07(+0.25%)
Aug 15, 2005 28.43 28.43 28.26 28.43 19,975 +0.13(+0.46%)
Aug 12, 2005 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Aug 11, 2005 28.30 28.30 28.30 28.30 0 +0.00(+0.00%)
Aug 10, 2005 28.30 28.30 28.30 28.30 3,000 +0.00(+0.00%)
Aug 09, 2005 28.30 28.30 28.30 28.30 3,000 +0.35(+1.25%)
Aug 08, 2005 27.95 27.95 27.95 27.95 420 +0.00(+0.00%)
Aug 05, 2005 27.95 27.95 27.95 27.95 420 -0.20(-0.71%)
Aug 04, 2005 28.15 28.15 28.15 28.15 200 -0.45(-1.57%)
Aug 03, 2005 28.60 28.60 28.60 28.60 100 +0.90(+3.25%)
Aug 02, 2005 27.70 27.70 27.70 27.70 830 +0.00(+0.00%)
Aug 01, 2005 27.70 27.70 27.70 27.70 830 +0.00(+0.00%)
Jul 29, 2005 27.70 27.70 27.70 27.70 830 +0.85(+3.17%)
Jul 28, 2005 26.85 26.85 26.39 26.85 4,400 +0.00(+0.00%)
Jul 27, 2005 26.85 26.85 26.39 26.85 4,400 +0.10(+0.37%)
Jul 26, 2005 26.75 26.75 26.75 26.75 3,400 +0.00(+0.00%)
Jul 25, 2005 26.75 26.75 26.75 26.75 3,400 +1.75(+7.00%)
Jul 22, 2005 25.00 25.00 25.00 25.00 125 +0.00(+0.00%)
Jul 21, 2005 25.00 25.00 25.00 25.00 125 +0.00(+0.00%)
Jul 20, 2005 25.00 25.00 25.00 25.00 125 +0.65(+2.67%)
Jul 19, 2005 24.35 24.35 24.35 24.35 4,000 +0.00(+0.00%)
Jul 18, 2005 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jul 15, 2005 24.35 24.35 24.35 24.35 4,000 -0.35(-1.42%)
Jul 14, 2005 24.70 24.70 24.15 24.70 3,725 +1.15(+4.88%)
Jul 13, 2005 23.55 23.55 23.50 23.55 402 +0.00(+0.00%)
Jul 12, 2005 23.55 23.55 23.50 23.55 402 +0.00(+0.00%)
Jul 11, 2005 23.55 23.55 23.50 23.55 402 +0.99(+4.40%)
Jul 08, 2005 22.56 22.56 22.53 22.56 5,000 +0.00(+0.00%)
Jul 07, 2005 22.56 22.56 22.53 22.56 5,000 +0.01(+0.04%)
Jul 06, 2005 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 05, 2005 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jul 01, 2005 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jun 30, 2005 22.55 22.55 22.55 22.55 500 +0.00(+0.00%)
Jun 29, 2005 22.55 22.55 22.55 22.55 500 -0.15(-0.66%)
Jun 28, 2005 22.70 22.70 22.70 22.70 1,100 +0.00(+0.00%)
Jun 27, 2005 22.70 22.70 22.70 22.70 1,100 +0.25(+1.11%)
Jun 24, 2005 22.45 22.45 22.45 22.45 500 -0.55(-2.39%)
Jun 23, 2005 23.00 23.00 23.00 23.00 500 +0.50(+2.22%)
Jun 22, 2005 22.50 22.50 22.50 22.50 143 -0.85(-3.64%)
Jun 21, 2005 23.35 23.35 23.35 23.35 250 +0.70(+3.09%)
Jun 20, 2005 22.65 22.65 22.65 22.65 500 +0.00(+0.00%)
Jun 17, 2005 22.65 22.65 22.65 22.65 500 +0.00(+0.00%)
Jun 16, 2005 22.65 22.65 22.65 22.65 500 +0.33(+1.47%)
Jun 15, 2005 22.32 22.32 22.32 22.32 3,000 +0.00(+0.00%)
Jun 14, 2005 22.32 22.32 22.32 22.32 3,000 +0.00(+0.00%)
Jun 13, 2005 22.32 22.32 22.32 22.32 3,000 -0.31(-1.37%)
Jun 10, 2005 22.63 22.63 22.63 22.63 2,000 -0.52(-2.24%)
Jun 09, 2005 23.15 23.15 23.15 23.15 1,000 +0.00(+0.00%)
Jun 08, 2005 23.15 23.15 23.15 23.15 1,000 -0.35(-1.49%)
Jun 07, 2005 23.50 23.50 23.50 23.50 200 -0.03(-0.13%)
Jun 06, 2005 23.53 23.53 23.53 23.53 25,000 +0.00(+0.00%)
Jun 03, 2005 23.53 23.53 23.53 23.53 25,000 +1.13(+5.04%)
Jun 02, 2005 22.40 22.40 22.35 22.40 4,100 +0.00(+0.00%)
Jun 01, 2005 22.40 22.40 22.35 22.40 4,100 +0.70(+3.23%)
May 31, 2005 21.70 21.70 21.70 21.70 100 +0.00(+0.00%)
May 27, 2005 21.70 21.70 21.70 21.70 100 +0.50(+2.36%)
May 26, 2005 21.20 21.20 21.20 21.20 100 -0.30(-1.40%)
May 25, 2005 21.50 21.50 21.50 21.50 880 +0.00(+0.00%)
May 24, 2005 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
May 23, 2005 21.50 21.50 21.50 21.50 880 +0.00(+0.00%)
May 20, 2005 21.50 21.50 21.50 21.50 880 +0.00(+0.00%)
May 19, 2005 21.50 21.50 21.50 21.50 2,000 +0.90(+4.37%)
May 17, 2005 20.60 20.60 20.60 20.60 500 -0.84(-3.92%)
May 16, 2005 21.44 21.44 21.44 21.44 100 +0.00(+0.00%)
May 13, 2005 21.44 21.44 21.44 21.44 100 +0.09(+0.42%)
May 12, 2005 21.35 21.35 21.35 21.35 200 -0.05(-0.23%)
May 11, 2005 21.40 21.40 21.40 21.40 500 -0.20(-0.93%)
May 10, 2005 21.60 21.60 21.60 21.60 2,000 +0.00(+0.00%)
May 09, 2005 21.60 21.60 21.60 21.60 2,000 +0.00(+0.00%)
May 06, 2005 21.60 21.60 21.60 21.60 500 +0.80(+3.85%)
May 05, 2005 20.80 20.80 20.80 20.80 120 +0.00(+0.00%)
May 04, 2005 20.80 20.80 20.80 20.80 120 -0.17(-0.80%)
May 03, 2005 20.97 21.10 20.97 20.97 7,950 +0.00(+0.00%)
May 02, 2005 20.97 21.10 20.97 20.97 7,950 -0.18(-0.86%)
Apr 29, 2005 21.15 21.15 21.15 21.15 5,999 +0.00(+0.00%)
Apr 28, 2005 21.15 21.15 21.15 21.15 5,999 -1.00(-4.51%)
Apr 27, 2005 22.15 22.15 22.15 22.15 5,910 +0.00(+0.00%)
Apr 26, 2005 22.15 22.15 22.15 22.15 5,910 +0.00(+0.00%)
Apr 25, 2005 22.15 22.15 22.15 22.15 5,910 +0.00(+0.00%)
Apr 22, 2005 22.15 22.15 22.15 22.15 5,910 +0.65(+3.02%)
Apr 21, 2005 21.50 21.87 21.50 21.50 16,487 +0.00(+0.00%)
Apr 20, 2005 21.50 21.87 21.50 21.50 16,487 +0.00(+0.00%)
Apr 19, 2005 21.50 21.87 21.50 21.50 16,487 +0.05(+0.23%)
Apr 18, 2005 21.45 21.45 21.19 21.45 175,400 +0.00(+0.00%)
Apr 15, 2005 21.45 21.45 21.19 21.45 175,400 -0.64(-2.91%)
Apr 14, 2005 22.09 22.09 21.90 22.09 24,338 -0.51(-2.24%)
Apr 13, 2005 22.60 22.84 22.60 22.60 53,000 +0.00(+0.00%)
Apr 12, 2005 22.60 22.84 22.60 22.60 53,000 +1.55(+7.36%)
Apr 11, 2005 21.05 21.05 21.00 21.05 295 +0.15(+0.72%)
Apr 08, 2005 20.90 20.90 20.90 20.90 200 +0.30(+1.46%)
Apr 07, 2005 20.60 20.60 20.45 20.60 423 +0.00(+0.00%)
Apr 06, 2005 20.60 20.60 20.45 20.60 423 +0.00(+0.00%)
Apr 05, 2005 20.60 20.60 20.45 20.60 423 -0.40(-1.90%)
Apr 04, 2005 21.00 21.00 21.00 21.00 500 -0.20(-0.94%)
Apr 01, 2005 21.20 21.20 21.20 21.20 4,300 +0.00(+0.00%)
Mar 31, 2005 21.20 21.20 21.20 21.20 4,300 +0.00(+0.00%)
Mar 30, 2005 21.20 21.20 21.20 21.20 4,300 +0.00(+0.00%)
Mar 29, 2005 21.20 21.20 21.20 21.20 4,300 +0.00(+0.00%)
Mar 28, 2005 21.20 21.20 21.20 21.20 4,300 -0.10(-0.47%)
Mar 24, 2005 21.30 21.30 21.30 21.30 100 +0.00(+0.00%)
Mar 23, 2005 21.30 21.30 21.30 21.30 100 -0.05(-0.23%)
Mar 22, 2005 21.35 21.35 21.35 21.35 344 -1.30(-5.74%)
Mar 21, 2005 22.65 22.65 22.65 22.65 500 +0.00(+0.00%)
Mar 18, 2005 22.65 22.65 22.65 22.65 500 +0.00(+0.00%)
Mar 17, 2005 22.65 22.65 22.65 22.65 500 +0.00(+0.00%)
Mar 16, 2005 22.65 22.65 22.65 22.65 500 +0.00(+0.00%)
Mar 15, 2005 22.65 22.65 22.65 22.65 500 +0.15(+0.67%)
Mar 14, 2005 22.50 23.05 22.50 22.50 2,300 +0.00(+0.00%)
Mar 11, 2005 22.50 23.05 22.50 22.50 2,300 -0.55(-2.39%)
Mar 10, 2005 23.05 23.05 23.05 23.05 2,600 +0.00(+0.00%)
Mar 09, 2005 23.05 23.05 23.05 23.05 2,600 +0.15(+0.66%)
Mar 08, 2005 22.90 23.00 22.60 22.90 800 +0.00(+0.00%)
Mar 07, 2005 22.90 22.90 22.80 22.90 6,540 -0.30(-1.29%)
Mar 04, 2005 23.20 23.20 22.80 23.20 8,100 +0.00(+0.00%)
Mar 03, 2005 23.20 23.20 22.80 23.20 8,100 +0.00(+0.00%)
Mar 02, 2005 23.20 23.20 22.80 23.20 8,100 +0.40(+1.75%)
Mar 01, 2005 22.80 22.80 22.80 22.80 2,000 -0.20(-0.87%)
Feb 28, 2005 23.00 23.00 22.85 23.00 3,540 +0.00(+0.00%)
Feb 25, 2005 23.00 23.00 22.85 23.00 3,540 +0.35(+1.55%)
Feb 24, 2005 22.65 22.65 22.30 22.65 1,625 +0.40(+1.80%)
Feb 23, 2005 22.25 22.25 22.25 22.25 900 +0.00(+0.00%)
Feb 22, 2005 22.25 22.25 22.25 22.25 900 +0.15(+0.68%)
Feb 18, 2005 22.10 22.15 22.10 22.10 900 -0.45(-2.00%)
Feb 17, 2005 22.55 22.55 22.20 22.55 950 -0.36(-1.59%)
Feb 16, 2005 22.91 22.91 22.91 22.91 1,000 +0.00(+0.00%)
Feb 15, 2005 22.91 22.91 22.91 22.91 1,000 +2.11(+10.16%)
Feb 14, 2005 20.80 21.00 20.80 20.80 1,500 +0.00(+0.00%)
Feb 11, 2005 20.80 21.00 20.80 20.80 1,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.