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 (%)
Apr 24, 2018 76.30 76.30 76.30 0 +0.36(+0.47%)
Apr 16, 2018 75.94 75.94 75.94 0 -0.81(-1.06%)
Apr 13, 2018 76.75 76.75 76.75 76.75 455 +0.70(+0.92%)
Apr 12, 2018 76.05 76.05 76.05 76.05 125 +1.75(+2.36%)
Apr 04, 2018 74.30 74.30 74.30 0 -2.83(-3.67%)
Mar 27, 2018 77.13 77.13 77.13 0 -0.17(-0.22%)
Mar 26, 2018 77.30 77.30 77.30 77.30 100 +1.55(+2.05%)
Mar 23, 2018 75.75 75.75 75.75 75.75 229 -1.35(-1.75%)
Mar 22, 2018 77.93 77.93 77.10 77.10 411 -2.98(-3.72%)
Mar 21, 2018 80.12 80.12 80.08 80.08 300 +1.42(+1.81%)
Mar 19, 2018 78.66 78.66 78.66 0 -0.57(-0.72%)
Mar 16, 2018 79.23 79.23 79.23 79.23 1,000 -0.38(-0.48%)
Mar 15, 2018 79.61 79.61 79.61 79.61 125 -5.00(-5.91%)
Mar 13, 2018 84.61 84.61 84.61 50 -0.33(-0.39%)
Mar 07, 2018 84.94 84.94 84.94 0 +2.67(+3.25%)
Mar 06, 2018 82.27 82.27 82.27 82.27 232 +0.67(+0.82%)
Mar 01, 2018 81.60 81.60 81.60 68 -4.06(-4.74%)
Feb 27, 2018 85.66 85.66 85.66 0 +1.56(+1.85%)
Feb 26, 2018 84.10 84.10 84.10 84.10 100 +0.75(+0.90%)
Feb 23, 2018 83.35 83.35 83.35 83.35 250 -0.74(-0.89%)
Feb 22, 2018 84.09 84.09 84.09 84.09 120 +1.09(+1.32%)
Feb 16, 2018 83.00 83.00 83.00 14 +2.27(+2.81%)
Feb 09, 2018 80.73 80.73 80.73 0 -1.63(-1.97%)
Feb 08, 2018 82.36 82.36 82.36 82.36 205 -1.53(-1.83%)
Feb 07, 2018 83.00 83.00 83.89 0 +0.89(+1.07%)
Feb 06, 2018 83.00 83.00 83.00 0 -1.10(-1.31%)
Feb 05, 2018 84.10 84.10 84.10 84.10 162 -4.40(-4.97%)
Jan 29, 2018 88.50 88.50 88.50 5 -0.85(-0.95%)
Jan 24, 2018 89.35 89.35 89.35 0 -1.10(-1.22%)
Jan 22, 2018 90.45 90.45 90.45 9 +3.75(+4.33%)
Jan 17, 2018 86.70 86.70 86.70 0 +2.70(+3.21%)
Jan 12, 2018 84.00 84.00 84.00 110 +0.45(+0.54%)
Jan 08, 2018 83.55 83.55 83.55 106 +1.46(+1.78%)
Jan 05, 2018 82.09 82.09 82.09 82.09 1,232 +0.29(+0.35%)
Jan 03, 2018 81.80 81.80 81.80 0 +4.35(+5.62%)
Dec 27, 2017 77.45 77.45 77.45 16 +1.70(+2.24%)
Dec 26, 2017 75.75 75.75 75.75 75.75 314 -0.10(-0.13%)
Dec 20, 2017 75.85 75.85 75.85 0 +0.05(+0.07%)
Dec 14, 2017 75.80 75.80 75.80 0 -0.10(-0.13%)
Dec 13, 2017 75.90 75.90 75.90 75.90 142 +0.09(+0.12%)
Dec 12, 2017 76.01 76.71 75.71 75.81 601 +2.01(+2.72%)
Dec 08, 2017 73.80 73.80 73.80 0 -0.35(-0.47%)
Dec 05, 2017 74.15 74.15 74.15 80 -0.40(-0.54%)
Dec 01, 2017 74.55 74.55 74.55 2 -0.05(-0.07%)
Nov 29, 2017 74.60 74.60 74.60 0 +1.25(+1.70%)
Nov 27, 2017 73.35 73.35 73.35 79 -1.25(-1.68%)
Nov 22, 2017 74.60 74.60 74.60 0 -1.45(-1.90%)
Nov 15, 2017 76.05 76.05 76.05 0 -1.90(-2.44%)
Nov 14, 2017 78.20 78.20 77.95 77.95 500 -1.65(-2.07%)
Nov 08, 2017 79.60 79.60 79.60 0 -1.60(-1.97%)
Nov 06, 2017 81.20 81.20 81.20 0 +1.05(+1.31%)
Nov 01, 2017 80.15 80.15 80.15 0 +0.90(+1.14%)
Oct 26, 2017 79.25 79.25 79.25 10 +0.15(+0.19%)
Oct 23, 2017 79.10 79.10 79.10 0 +1.16(+1.48%)
Oct 17, 2017 77.94 77.94 77.94 0 -0.22(-0.28%)
Oct 16, 2017 78.30 78.30 78.16 78.16 550 -1.14(-1.44%)
Sep 29, 2017 79.30 79.30 79.30 0 +2.10(+2.72%)
Sep 27, 2017 77.20 77.20 77.20 0 -1.39(-1.77%)
Sep 22, 2017 78.59 78.59 78.59 0 -0.01(-0.01%)
Sep 21, 2017 78.60 78.60 78.60 78.60 205 -0.40(-0.51%)
Sep 19, 2017 79.00 79.00 79.00 0 +3.70(+4.91%)
Sep 07, 2017 75.30 75.30 75.30 0 +1.75(+2.38%)
Sep 05, 2017 73.55 73.55 73.55 0 -3.98(-5.13%)
Aug 28, 2017 77.53 77.53 77.53 0 +1.43(+1.87%)
Aug 24, 2017 76.10 76.10 76.10 0 +1.70(+2.28%)
Aug 16, 2017 74.40 74.40 74.40 0 +1.55(+2.13%)
Aug 15, 2017 72.85 72.85 72.85 72.85 255 -2.31(-3.07%)
Aug 10, 2017 75.16 75.16 75.16 0 -4.39(-5.52%)
Aug 04, 2017 79.55 79.55 79.55 0 +1.10(+1.40%)
Aug 02, 2017 78.45 78.45 78.45 5,150 +2.04(+2.67%)
Jul 21, 2017 76.41 76.41 76.41 70 -1.79(-2.29%)
Jul 18, 2017 78.20 78.20 78.20 25 +0.08(+0.10%)
Jul 12, 2017 78.12 78.12 78.12 0 +1.47(+1.92%)
Jul 11, 2017 76.65 76.65 76.65 76.65 200 +1.05(+1.39%)
Jul 03, 2017 75.60 75.60 75.60 75.60 0 +0.00(+0.00%)
Jun 29, 2017 75.60 75.60 75.60 0 +0.15(+0.20%)
Jun 28, 2017 75.26 75.45 75.26 75.45 600 -0.12(-0.16%)
Jun 27, 2017 75.57 75.57 75.57 75.57 163 -0.22(-0.29%)
Jun 26, 2017 76.00 76.21 75.62 75.79 1,971 +1.54(+2.08%)
Jun 22, 2017 74.25 74.25 74.25 540 -0.90(-1.20%)
Jun 16, 2017 75.15 75.15 75.15 0 +0.19(+0.25%)
Jun 15, 2017 74.96 74.96 74.96 74.96 329 -3.43(-4.37%)
Jun 12, 2017 78.39 78.39 78.39 0 -0.68(-0.86%)
Jun 09, 2017 78.12 79.15 78.12 79.07 1,122 +2.48(+3.24%)
Jun 08, 2017 76.59 76.59 76.59 76.59 257 +0.08(+0.10%)
Jun 07, 2017 76.58 76.58 76.20 76.51 4,925 +0.51(+0.67%)
Jun 06, 2017 76.25 76.25 76.00 76.00 515 -1.20(-1.55%)
Jun 05, 2017 76.20 77.20 76.20 77.20 1,301 +1.71(+2.27%)
May 31, 2017 75.49 75.49 75.49 164 -0.62(-0.81%)
May 30, 2017 77.08 77.09 75.91 76.11 5,250 +5.66(+8.03%)
May 26, 2017 70.45 70.45 70.45 70.45 300 -2.65(-3.63%)
May 22, 2017 73.10 73.10 73.10 0 -0.88(-1.19%)
May 16, 2017 73.98 73.98 73.98 3,045 -0.02(-0.03%)
May 15, 2017 74.00 74.00 74.00 74.00 6,865 +2.30(+3.21%)
May 12, 2017 70.41 71.70 70.41 71.70 275 -1.60(-2.18%)
May 04, 2017 73.30 73.30 73.30 490 +2.10(+2.95%)
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.