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 (%)
May 28, 2014 70.82 70.82 70.82 70.82 0 +1.04(+1.49%)
May 23, 2014 69.78 69.78 69.78 26 +0.24(+0.35%)
May 22, 2014 69.54 69.54 69.54 69.54 516 -0.41(-0.59%)
May 20, 2014 69.95 69.95 69.95 69.95 0 -0.37(-0.53%)
May 16, 2014 70.32 70.32 70.32 0 -2.58(-3.54%)
May 15, 2014 72.90 72.90 72.90 72.90 100 -0.68(-0.92%)
May 14, 2014 73.58 73.58 73.58 73.58 200 +1.58(+2.19%)
May 07, 2014 72.00 72.00 72.00 0 -4.02(-5.29%)
May 01, 2014 76.02 76.02 76.02 0 +0.50(+0.66%)
Apr 30, 2014 75.52 75.52 75.52 75.52 118 +0.01(+0.01%)
Apr 22, 2014 75.51 75.51 75.51 56 +0.69(+0.92%)
Apr 17, 2014 74.82 74.82 74.82 0 +0.78(+1.05%)
Apr 16, 2014 74.04 74.04 74.04 74.04 100 +1.66(+2.29%)
Apr 15, 2014 73.25 73.25 72.38 72.38 808 -2.31(-3.09%)
Apr 14, 2014 74.94 74.94 74.69 74.69 600 -0.43(-0.57%)
Apr 11, 2014 75.12 75.12 75.12 75.12 0 -1.14(-1.49%)
Apr 10, 2014 76.85 76.85 76.26 76.26 500 +1.06(+1.41%)
Apr 08, 2014 75.20 75.20 75.20 10 +0.99(+1.33%)
Apr 07, 2014 74.20 74.21 74.20 74.21 441 -1.54(-2.03%)
Apr 04, 2014 76.26 76.26 75.75 75.75 0 -0.70(-0.92%)
Apr 02, 2014 76.45 76.45 76.45 0 +0.63(+0.83%)
Apr 01, 2014 75.82 75.82 75.82 75.82 340 +1.32(+1.77%)
Mar 28, 2014 74.50 74.50 74.50 74.50 0 +1.58(+2.17%)
Mar 24, 2014 72.92 72.92 72.92 0 +0.90(+1.25%)
Mar 18, 2014 72.02 72.02 72.02 72.02 0 +4.20(+6.19%)
Mar 13, 2014 67.82 67.82 67.82 0 -2.37(-3.38%)
Mar 12, 2014 70.43 70.43 70.19 70.19 570 -1.96(-2.72%)
Mar 11, 2014 72.15 72.15 72.15 72.15 100 +0.64(+0.89%)
Mar 10, 2014 71.65 71.65 71.51 71.51 200 -1.54(-2.11%)
Mar 07, 2014 72.92 73.05 72.92 73.05 0 -0.70(-0.95%)
Mar 06, 2014 73.75 73.75 73.75 73.75 800 +0.81(+1.11%)
Mar 03, 2014 72.94 72.94 72.94 0 +0.39(+0.54%)
Feb 26, 2014 72.55 72.55 72.55 72.55 0 -2.17(-2.90%)
Feb 24, 2014 74.72 74.72 74.72 0 +0.67(+0.90%)
Feb 21, 2014 74.05 74.05 74.05 74.05 0 +0.90(+1.23%)
Feb 19, 2014 73.15 73.15 73.15 73.15 125 +1.15(+1.60%)
Feb 14, 2014 72.00 72.00 72.00 72.00 0 +1.56(+2.21%)
Feb 13, 2014 70.30 70.44 70.30 70.44 1,000 -0.10(-0.14%)
Feb 12, 2014 70.49 70.54 70.49 70.54 260 -0.69(-0.97%)
Feb 11, 2014 71.28 71.28 71.23 71.23 423 +2.16(+3.13%)
Feb 07, 2014 69.07 69.07 69.07 0 +2.16(+3.23%)
Feb 06, 2014 67.25 67.25 66.91 66.91 799 +0.91(+1.38%)
Feb 05, 2014 66.00 66.00 66.00 66.00 550 -0.49(-0.74%)
Feb 04, 2014 66.49 66.49 66.49 66.49 247 +1.89(+2.93%)
Feb 03, 2014 65.39 65.39 64.60 64.60 1,225 -2.09(-3.13%)
Jan 30, 2014 66.69 66.69 66.69 66.69 166 -0.36(-0.54%)
Jan 28, 2014 67.05 67.05 67.05 67.05 0 +0.98(+1.48%)
Jan 27, 2014 66.57 66.77 66.07 66.07 2,713 +4.82(+7.87%)
Jan 24, 2014 61.92 61.92 61.25 61.25 0 -0.19(-0.31%)
Jan 23, 2014 61.83 61.83 61.44 61.44 975 -4.35(-6.61%)
Jan 21, 2014 65.79 65.79 65.79 25 -1.69(-2.51%)
Jan 17, 2014 67.48 67.48 67.48 0 +1.72(+2.62%)
Jan 16, 2014 65.76 65.76 65.76 65.76 201 +1.08(+1.67%)
Jan 15, 2014 64.91 64.91 64.68 64.68 525 +0.43(+0.67%)
Jan 13, 2014 64.25 64.25 64.25 64.25 20 +0.70(+1.10%)
Jan 09, 2014 63.55 63.55 63.55 63.55 80 -1.11(-1.72%)
Jan 07, 2014 64.66 64.66 64.66 0 -0.92(-1.40%)
Jan 03, 2014 65.58 65.58 65.58 0 +0.37(+0.57%)
Jan 02, 2014 65.61 65.61 65.21 65.21 631 -1.69(-2.53%)
Dec 31, 2013 66.90 66.90 66.90 0 +0.00(+0.00%)
Dec 30, 2013 67.13 67.18 66.70 66.90 1,741 +0.49(+0.74%)
Dec 27, 2013 67.11 67.11 66.41 66.41 2,100 +1.14(+1.75%)
Dec 26, 2013 65.09 65.41 65.09 65.27 600 +0.22(+0.34%)
Dec 24, 2013 65.27 65.27 65.05 65.05 0 -0.14(-0.21%)
Dec 23, 2013 65.27 65.45 64.97 65.19 2,440 +2.90(+4.66%)
Dec 20, 2013 62.29 62.29 62.29 62.29 500 +0.37(+0.60%)
Dec 18, 2013 61.92 61.92 61.92 0 +0.54(+0.88%)
Dec 17, 2013 61.88 61.88 61.37 61.38 2,316 -0.42(-0.68%)
Dec 16, 2013 62.10 62.38 61.80 61.80 2,665 +0.34(+0.55%)
Dec 13, 2013 61.46 61.46 61.46 61.46 0 +1.06(+1.75%)
Dec 12, 2013 60.40 60.40 60.40 60.40 130 -1.15(-1.87%)
Dec 11, 2013 62.15 62.15 61.55 61.55 700 -1.65(-2.61%)
Dec 06, 2013 63.20 63.20 63.20 80 +0.12(+0.19%)
Dec 05, 2013 63.08 63.08 63.08 63.08 100 +0.40(+0.64%)
Dec 04, 2013 62.51 62.72 62.45 62.68 1,100 -0.85(-1.34%)
Dec 03, 2013 63.31 63.53 63.31 63.53 500 -2.94(-4.42%)
Nov 29, 2013 66.47 66.47 66.47 66.47 0 +2.49(+3.89%)
Nov 27, 2013 63.50 64.20 63.50 63.98 2,330 +1.27(+2.03%)
Nov 26, 2013 62.80 62.80 62.71 62.71 3,500 -0.40(-0.63%)
Nov 25, 2013 63.11 63.11 63.11 63.11 150 -0.54(-0.85%)
Nov 22, 2013 63.74 63.74 63.65 63.65 500 -1.41(-2.17%)
Nov 21, 2013 65.05 65.06 65.04 65.06 300 -0.74(-1.12%)
Nov 19, 2013 65.80 65.80 65.80 0 -0.15(-0.23%)
Nov 15, 2013 65.95 65.95 65.95 0 -0.39(-0.59%)
Nov 14, 2013 66.82 66.82 66.34 66.34 1,250 -4.01(-5.70%)
Nov 11, 2013 70.35 70.35 70.35 0 -0.65(-0.92%)
Nov 04, 2013 71.00 71.00 71.00 0 +1.84(+2.66%)
Nov 01, 2013 69.16 69.16 69.16 69.16 100 -1.15(-1.64%)
Oct 31, 2013 70.74 70.77 70.30 70.31 700 -1.10(-1.54%)
Oct 30, 2013 71.41 71.41 71.41 71.41 200 +0.16(+0.22%)
Oct 28, 2013 71.25 71.25 71.25 0 +0.25(+0.35%)
Oct 25, 2013 71.04 71.04 71.00 71.00 200 +2.56(+3.74%)
Oct 17, 2013 68.44 68.44 68.44 0 +1.79(+2.69%)
Oct 16, 2013 66.65 66.65 66.65 66.65 964 +1.61(+2.48%)
Oct 10, 2013 65.04 65.04 65.04 0 +1.84(+2.91%)
Oct 09, 2013 63.10 63.20 62.80 63.20 780 -1.02(-1.59%)
Oct 08, 2013 64.22 64.22 64.22 64.22 200 -0.15(-0.23%)
Oct 07, 2013 63.70 64.43 63.42 64.37 2,340 +0.41(+0.64%)
Oct 04, 2013 64.00 64.00 63.73 63.96 800 -1.48(-2.26%)
Oct 02, 2013 65.44 65.44 65.44 0 +0.62(+0.96%)
Oct 01, 2013 64.82 64.82 64.82 64.82 100 -0.67(-1.02%)
Sep 27, 2013 65.66 65.66 65.49 65.49 1,055 -1.19(-1.78%)
Sep 26, 2013 66.70 66.71 66.68 66.68 1,250 +0.02(+0.03%)
Sep 25, 2013 66.74 66.81 66.66 66.66 2,050 +0.56(+0.85%)
Sep 23, 2013 66.10 66.10 66.10 0 +0.25(+0.38%)
Sep 20, 2013 65.91 65.91 65.39 65.85 2,950 -1.61(-2.39%)
Sep 19, 2013 66.92 67.46 66.92 67.46 1,300 -1.99(-2.87%)
Sep 18, 2013 67.19 69.80 67.19 69.45 5,200 +0.48(+0.70%)
Sep 17, 2013 68.38 68.97 68.38 68.97 3,350 -0.51(-0.73%)
Sep 16, 2013 69.61 69.60 69.21 69.48 3,195 +0.48(+0.70%)
Sep 13, 2013 68.29 69.00 68.29 69.00 390 +0.05(+0.07%)
Sep 11, 2013 68.95 68.95 68.95 0 +0.57(+0.83%)
Sep 10, 2013 68.35 68.85 68.33 68.38 1,800 +1.08(+1.60%)
Sep 04, 2013 67.30 67.30 67.30 0 +1.25(+1.89%)
Sep 03, 2013 66.26 66.47 66.05 66.05 750 +1.84(+2.87%)
Aug 30, 2013 64.54 64.65 64.19 64.21 4,900 +0.40(+0.63%)
Aug 29, 2013 63.81 63.81 63.81 63.81 400 -0.58(-0.90%)
Aug 28, 2013 64.39 64.39 64.39 64.39 500 -0.76(-1.17%)
Aug 27, 2013 65.44 65.44 65.15 65.15 1,300 -0.52(-0.79%)
Aug 26, 2013 65.67 65.67 65.67 65.67 480 +0.70(+1.08%)
Aug 22, 2013 64.97 64.97 64.97 0 +2.17(+3.46%)
Aug 19, 2013 62.80 62.80 62.80 0 -0.65(-1.02%)
Aug 15, 2013 63.45 63.45 63.45 0 -0.35(-0.55%)
Aug 14, 2013 63.87 64.10 63.75 63.80 2,160 -0.35(-0.55%)
Aug 13, 2013 63.90 64.25 63.90 64.15 850 +1.54(+2.46%)
Aug 12, 2013 62.61 62.61 62.61 62.61 2,200 +1.71(+2.81%)
Aug 09, 2013 60.90 60.90 60.90 60.90 200 -0.25(-0.41%)
Aug 08, 2013 61.15 61.15 61.15 61.15 400 +2.54(+4.33%)
Aug 07, 2013 58.86 58.89 58.60 58.61 15,945 -0.39(-0.66%)
Aug 06, 2013 59.55 59.90 58.66 59.00 4,570 -3.25(-5.22%)
Aug 02, 2013 62.25 62.25 62.25 0 -1.01(-1.60%)
Jul 31, 2013 63.26 63.26 63.26 0 +0.59(+0.94%)
Jul 30, 2013 63.16 63.16 62.55 62.67 725 -0.93(-1.46%)
Jul 29, 2013 63.76 63.90 63.60 63.60 650 +2.12(+3.45%)
Jul 25, 2013 61.48 61.48 61.48 0 -1.97(-3.10%)
Jul 24, 2013 64.26 64.26 63.23 63.45 10,330 +0.35(+0.55%)
Jul 23, 2013 62.65 63.10 62.65 63.10 1,500 +1.55(+2.52%)
Jul 22, 2013 61.15 61.55 61.15 61.55 1,616 +0.50(+0.82%)
Jul 19, 2013 61.05 61.05 61.05 61.05 500 -0.80(-1.29%)
Jul 18, 2013 61.28 61.93 61.28 61.85 1,743 -0.35(-0.56%)
Jul 17, 2013 61.98 62.25 61.83 62.20 4,685 +1.10(+1.80%)
Jul 15, 2013 61.10 61.10 61.10 61.10 0 -0.08(-0.13%)
Jul 12, 2013 60.80 61.25 60.80 61.18 1,750 -0.32(-0.52%)
Jul 11, 2013 60.95 62.00 60.73 61.50 32,879 +3.10(+5.31%)
Jul 10, 2013 58.00 58.60 57.42 58.40 3,140 -1.10(-1.85%)
Jul 09, 2013 58.50 59.60 56.50 59.50 5,536 +3.00(+5.31%)
Jul 08, 2013 55.90 56.90 55.90 56.50 750 +1.12(+2.02%)
Jul 05, 2013 55.90 55.90 55.38 55.38 400 -0.72(-1.28%)
Jul 03, 2013 56.53 56.53 56.10 56.10 1,400 -1.40(-2.43%)
Jul 02, 2013 58.50 58.50 57.00 57.50 6,875 -3.10(-5.12%)
Jul 01, 2013 60.84 60.95 60.60 60.60 645 +0.08(+0.13%)
Jun 28, 2013 60.05 60.59 60.05 60.52 4,320 -0.31(-0.51%)
Jun 27, 2013 60.50 60.87 60.32 60.83 740 -2.15(-3.41%)
Jun 26, 2013 63.40 63.45 62.88 62.98 1,595 -3.02(-4.58%)
Jun 25, 2013 65.28 66.50 62.55 66.00 4,450 +2.63(+4.16%)
Jun 24, 2013 63.95 63.95 62.75 63.37 3,950 -3.48(-5.21%)
Jun 21, 2013 66.85 66.85 66.00 66.85 9,320 -1.15(-1.69%)
Jun 20, 2013 67.75 68.00 66.95 68.00 5,700 -1.95(-2.79%)
Jun 19, 2013 72.00 72.00 69.45 69.95 19,726 -2.80(-3.85%)
Jun 18, 2013 72.21 73.00 72.21 72.75 15,640 -0.75(-1.02%)
Jun 17, 2013 73.20 73.75 72.95 73.50 25,211 -1.00(-1.34%)
Jun 10, 2013 74.50 74.50 74.50 74.50 2,000 -0.21(-0.28%)
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.