Mercados españoles abiertos en 2 hrs 38 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.254,58 -19,47 (-0,05%) Dólar/Euro
1,0720 +0,0002 (+0,02%) Petróleo Brent
83,92 +0,48 (+0,58%) Bitcoin EUR
53.560,68 -2.634,59 (-4,69%)
LANXESS Aktiengesellschaft (LXS.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 26,66 | 26,91 | 26,37 | 26,53 | 26,53 | 266.966 |
| 29 abr 2024 | 25,89 | 26,55 | 25,66 | 26,51 | 26,51 | 324.632 |
| 26 abr 2024 | 25,95 | 26,09 | 25,38 | 25,77 | 25,77 | 243.963 |
| 25 abr 2024 | 25,90 | 26,71 | 25,76 | 25,76 | 25,76 | 300.273 |
| 24 abr 2024 | 26,78 | 27,04 | 25,90 | 25,98 | 25,98 | 319.075 |
| 23 abr 2024 | 26,58 | 26,83 | 26,12 | 26,68 | 26,68 | 298.588 |
| 22 abr 2024 | 26,11 | 26,39 | 25,84 | 26,35 | 26,35 | 196.161 |
| 19 abr 2024 | 26,13 | 26,16 | 25,72 | 25,85 | 25,85 | 222.942 |
| 18 abr 2024 | 26,41 | 26,63 | 26,01 | 26,44 | 26,44 | 230.174 |
| 17 abr 2024 | 25,69 | 26,53 | 25,69 | 26,23 | 26,23 | 451.861 |
| 16 abr 2024 | 26,11 | 26,42 | 25,48 | 25,69 | 25,69 | 532.377 |
| 15 abr 2024 | 27,48 | 27,68 | 26,45 | 26,73 | 26,73 | 470.089 |
| 12 abr 2024 | 26,47 | 26,77 | 26,20 | 26,40 | 26,40 | 244.993 |
| 11 abr 2024 | 26,49 | 26,83 | 26,08 | 26,37 | 26,37 | 300.226 |
| 10 abr 2024 | 27,24 | 27,67 | 26,40 | 26,52 | 26,52 | 319.831 |
| 09 abr 2024 | 27,32 | 27,63 | 26,99 | 27,17 | 27,17 | 251.139 |
| 08 abr 2024 | 27,91 | 28,17 | 27,37 | 27,46 | 27,46 | 243.010 |
| 05 abr 2024 | 27,80 | 28,07 | 27,46 | 27,88 | 27,88 | 292.900 |
| 04 abr 2024 | 28,05 | 28,80 | 27,89 | 28,22 | 28,22 | 572.049 |
| 03 abr 2024 | 26,44 | 27,98 | 26,44 | 27,98 | 27,98 | 646.935 |
| 02 abr 2024 | 24,98 | 26,50 | 24,90 | 26,43 | 26,43 | 558.647 |
| 28 mar 2024 | 25,28 | 25,38 | 24,73 | 24,81 | 24,81 | 453.926 |
| 27 mar 2024 | 25,18 | 25,45 | 24,75 | 25,14 | 25,14 | 456.658 |
| 26 mar 2024 | 25,10 | 25,55 | 24,99 | 25,20 | 25,20 | 372.085 |
| 25 mar 2024 | 24,98 | 25,22 | 24,80 | 24,93 | 24,93 | 335.161 |
| 22 mar 2024 | 25,77 | 25,92 | 24,90 | 25,00 | 25,00 | 342.683 |
| 21 mar 2024 | 25,46 | 25,93 | 25,39 | 25,81 | 25,81 | 476.156 |
| 20 mar 2024 | 25,11 | 25,40 | 24,61 | 24,95 | 24,95 | 418.186 |
| 19 mar 2024 | 25,20 | 25,90 | 25,10 | 25,30 | 25,30 | 514.824 |
| 18 mar 2024 | 24,44 | 25,27 | 24,44 | 25,19 | 25,19 | 482.599 |
| 15 mar 2024 | 24,44 | 25,21 | 23,84 | 24,37 | 24,37 | 864.145 |
| 14 mar 2024 | 24,15 | 24,80 | 23,17 | 24,44 | 24,44 | 1.718.326 |
| 13 mar 2024 | 25,25 | 26,23 | 25,11 | 26,14 | 26,14 | 631.401 |
| 12 mar 2024 | 24,54 | 25,30 | 24,29 | 25,24 | 25,24 | 416.888 |
| 11 mar 2024 | 24,01 | 24,55 | 24,01 | 24,34 | 24,34 | 191.269 |
| 08 mar 2024 | 24,05 | 24,70 | 23,94 | 24,36 | 24,36 | 331.825 |
| 07 mar 2024 | 23,46 | 24,46 | 23,12 | 24,07 | 24,07 | 417.132 |
| 06 mar 2024 | 23,00 | 23,85 | 22,98 | 23,56 | 23,56 | 410.009 |
| 05 mar 2024 | 23,08 | 23,20 | 22,59 | 22,84 | 22,84 | 321.437 |
| 04 mar 2024 | 23,77 | 23,77 | 22,80 | 23,08 | 23,08 | 409.170 |
| 01 mar 2024 | 23,43 | 23,83 | 23,32 | 23,71 | 23,71 | 449.586 |
| 29 feb 2024 | 23,23 | 23,67 | 22,67 | 23,35 | 23,35 | 680.195 |
| 28 feb 2024 | 23,09 | 23,57 | 22,83 | 23,18 | 23,18 | 761.780 |
| 27 feb 2024 | 23,90 | 24,23 | 23,89 | 24,11 | 24,11 | 450.221 |
| 26 feb 2024 | 24,27 | 24,45 | 23,66 | 23,91 | 23,91 | 353.752 |
| 23 feb 2024 | 25,00 | 25,76 | 24,11 | 24,38 | 24,38 | 462.179 |
| 22 feb 2024 | 25,00 | 25,21 | 24,70 | 24,80 | 24,80 | 301.183 |
| 21 feb 2024 | 24,09 | 25,02 | 24,09 | 24,74 | 24,74 | 382.737 |
| 20 feb 2024 | 24,81 | 25,06 | 24,08 | 24,17 | 24,17 | 415.622 |
| 19 feb 2024 | 24,82 | 24,98 | 24,52 | 24,89 | 24,89 | 162.084 |
| 16 feb 2024 | 25,00 | 25,03 | 24,46 | 24,93 | 24,93 | 319.382 |
| 15 feb 2024 | 24,95 | 25,40 | 24,79 | 24,85 | 24,85 | - |
| 14 feb 2024 | 24,59 | 24,89 | 24,54 | 24,73 | 24,73 | 320.360 |
| 13 feb 2024 | 25,26 | 25,49 | 24,66 | 24,96 | 24,96 | 336.913 |
| 12 feb 2024 | 25,08 | 25,66 | 25,04 | 25,18 | 25,18 | 329.303 |
| 09 feb 2024 | 25,22 | 25,43 | 24,89 | 24,95 | 24,95 | 226.914 |
| 08 feb 2024 | 25,15 | 25,60 | 25,11 | 25,17 | 25,17 | 227.580 |
| 07 feb 2024 | 25,70 | 25,90 | 25,12 | 25,28 | 25,28 | 421.063 |
| 06 feb 2024 | 25,16 | 25,66 | 24,48 | 25,59 | 25,59 | 449.072 |
| 05 feb 2024 | 24,90 | 25,41 | 24,90 | 25,10 | 25,10 | 398.259 |
| 02 feb 2024 | 25,16 | 25,76 | 24,89 | 24,94 | 24,94 | 327.231 |
| 01 feb 2024 | 24,70 | 25,20 | 24,68 | 24,97 | 24,97 | 299.145 |
| 31 ene 2024 | 25,01 | 25,28 | 24,57 | 24,95 | 24,95 | 623.724 |
| 30 ene 2024 | 26,29 | 26,34 | 25,56 | 25,76 | 25,76 | 300.977 |
| 29 ene 2024 | 26,48 | 26,67 | 26,04 | 26,14 | 26,14 | 324.153 |
| 26 ene 2024 | 25,75 | 26,87 | 25,75 | 26,69 | 26,69 | 475.381 |
| 25 ene 2024 | 25,81 | 26,22 | 25,68 | 25,94 | 25,94 | 343.418 |
| 24 ene 2024 | 26,89 | 26,89 | 25,85 | 25,99 | 25,99 | 281.531 |
| 23 ene 2024 | 26,19 | 26,68 | 26,19 | 26,41 | 26,41 | 416.029 |
| 22 ene 2024 | 25,71 | 26,14 | 25,46 | 26,01 | 26,01 | 368.765 |
| 19 ene 2024 | 26,44 | 26,70 | 25,47 | 25,47 | 25,47 | 397.532 |
| 18 ene 2024 | 25,60 | 26,43 | 25,32 | 26,31 | 26,31 | 299.449 |
| 17 ene 2024 | 25,50 | 25,80 | 25,25 | 25,51 | 25,51 | 364.472 |
| 16 ene 2024 | 26,41 | 26,80 | 25,45 | 25,82 | 25,82 | 374.907 |
| 15 ene 2024 | 25,99 | 26,93 | 25,95 | 26,55 | 26,55 | 490.063 |
| 12 ene 2024 | 25,72 | 26,41 | 25,65 | 25,96 | 25,96 | 526.637 |
| 11 ene 2024 | 26,50 | 26,73 | 26,23 | 26,32 | 26,32 | 247.148 |
| 10 ene 2024 | 26,22 | 26,46 | 25,99 | 26,22 | 26,22 | 229.120 |
| 09 ene 2024 | 26,61 | 26,73 | 26,09 | 26,40 | 26,40 | 360.673 |
| 08 ene 2024 | 27,13 | 27,34 | 26,36 | 26,54 | 26,54 | 450.712 |
| 05 ene 2024 | 27,04 | 27,40 | 26,53 | 27,17 | 27,17 | 343.282 |
| 04 ene 2024 | 26,94 | 27,41 | 26,79 | 27,13 | 27,13 | 313.582 |
| 03 ene 2024 | 28,18 | 28,30 | 26,73 | 26,92 | 26,92 | 578.248 |
| 02 ene 2024 | 28,44 | 28,97 | 28,05 | 28,25 | 28,25 | 243.757 |
| 29 dic 2023 | 28,53 | 28,69 | 28,37 | 28,37 | 28,37 | 103.081 |
| 28 dic 2023 | 28,82 | 28,88 | 28,48 | 28,52 | 28,52 | 217.116 |
| 27 dic 2023 | 28,26 | 28,73 | 28,15 | 28,65 | 28,65 | 270.398 |
| 22 dic 2023 | 28,21 | 28,39 | 27,96 | 28,15 | 28,15 | 265.613 |
| 21 dic 2023 | 28,36 | 28,78 | 27,78 | 28,38 | 28,38 | 409.579 |
| 20 dic 2023 | 28,76 | 29,02 | 28,33 | 28,80 | 28,80 | 419.039 |
| 19 dic 2023 | 27,71 | 28,67 | 27,59 | 28,49 | 28,49 | 570.503 |
| 18 dic 2023 | 28,00 | 28,19 | 27,67 | 28,19 | 28,19 | 464.657 |
| 15 dic 2023 | 28,76 | 29,26 | 27,90 | 28,33 | 28,33 | 957.810 |
| 14 dic 2023 | 27,90 | 28,81 | 27,59 | 28,81 | 28,81 | 1.344.594 |
| 13 dic 2023 | 26,21 | 27,12 | 26,21 | 27,00 | 27,00 | 573.518 |
| 12 dic 2023 | 26,38 | 26,67 | 26,17 | 26,21 | 26,21 | 704.746 |
| 11 dic 2023 | 26,14 | 26,51 | 25,79 | 26,48 | 26,48 | 395.883 |
| 08 dic 2023 | 25,76 | 26,28 | 25,20 | 26,24 | 26,24 | 666.591 |
| 07 dic 2023 | 25,32 | 26,10 | 24,96 | 25,80 | 25,80 | 632.575 |
| 06 dic 2023 | 24,74 | 25,59 | 24,55 | 25,59 | 25,59 | 804.077 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.