Lanxess AG

LXSG
🏛️ 영국 →
21.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 53.78 54.28 53.78 53.98 0.0M
2021-12-29 54.08 54.16 53.62 53.98 0.0M
2021-12-23 53.30 53.46 52.98 53.16 0.1M
2021-12-22 53.08 53.34 52.74 52.74 0.1M
2021-12-21 52.46 53.84 52.46 53.25 0.2M
2021-12-20 51.14 52.78 50.92 52.20 0.3M
2021-12-17 53.32 53.78 52.50 52.86 0.3M
2021-12-16 53.18 53.88 52.98 53.11 0.1M
2021-12-15 51.78 52.20 51.64 51.96 0.1M
2021-12-14 52.16 52.16 51.60 51.68 0.1M
2021-12-13 52.38 52.92 51.84 52.06 0.0M
2021-12-10 53.20 53.22 52.66 52.80 0.0M
2021-12-09 53.60 53.60 52.36 52.78 0.1M
2021-12-08 53.86 54.38 52.72 53.66 0.1M
2021-12-07 54.44 54.58 53.86 54.17 0.2M
2021-12-06 51.88 52.74 51.58 52.68 0.1M
2021-12-03 51.78 51.82 51.20 51.20 0.2M
2021-12-02 51.40 51.90 50.96 51.65 0.1M
2021-12-01 51.16 52.32 51.14 52.18 0.1M
2021-11-30 50.44 51.72 50.44 51.32 0.3M
2021-11-29 51.78 51.94 51.04 51.32 0.1M
2021-11-26 54.04 55.17 51.80 51.80 0.2M
2021-11-25 55.00 55.38 54.64 55.34 0.1M
2021-11-24 55.38 56.06 55.20 55.41 0.2M
2021-11-23 55.04 56.24 55.04 55.42 0.1M
2021-11-22 55.56 55.56 54.54 55.41 0.1M
2021-11-19 56.98 57.54 54.80 55.39 0.2M
2021-11-18 57.64 58.02 55.38 57.11 0.1M
2021-11-17 57.42 57.93 57.32 57.93 0.1M
2021-11-16 57.06 57.61 56.80 57.61 0.0M
2021-11-15 57.86 57.86 56.80 57.00 0.0M
2021-11-12 55.92 58.12 55.92 57.97 0.2M
2021-11-11 54.62 56.66 54.62 56.42 0.2M
2021-11-10 54.72 54.82 54.00 54.78 0.1M
2021-11-09 55.68 55.82 54.56 54.86 0.2M
2021-11-08 54.78 56.08 54.50 55.90 0.2M
2021-11-05 54.80 55.30 53.72 55.01 0.3M
2021-11-04 59.54 59.54 54.92 55.36 0.6M
2021-11-03 59.08 59.24 58.86 59.11 0.3M
2021-11-02 58.18 58.92 57.90 58.76 0.1M
2021-11-01 58.46 58.66 58.14 58.34 0.0M
2021-10-29 58.46 58.46 57.84 58.03 0.1M
2021-10-28 58.94 59.30 58.54 58.69 0.0M
2021-10-27 59.74 59.88 59.12 59.56 0.1M
2021-10-26 59.28 59.88 59.04 59.68 0.1M
2021-10-25 58.02 59.12 58.02 58.88 0.1M
2021-10-22 57.66 58.68 57.66 58.36 0.1M
2021-10-21 58.00 58.34 57.60 57.76 0.0M
2021-10-20 57.78 58.44 57.56 58.18 0.0M
2021-10-19 57.88 58.62 57.88 58.42 0.1M
2021-10-18 57.82 58.22 57.46 57.90 0.2M
2021-10-15 58.26 58.26 57.58 57.86 0.1M
2021-10-14 58.46 58.64 57.30 57.98 0.2M
2021-10-13 56.04 57.38 56.04 57.06 0.1M
2021-10-12 56.08 56.58 55.62 56.30 0.1M
2021-10-11 56.04 57.00 56.04 56.83 0.2M
2021-10-08 56.66 56.98 56.20 56.38 0.0M
2021-10-07 56.44 57.04 55.92 56.86 0.0M
2021-10-06 57.26 57.34 55.54 55.93 0.1M
2021-10-05 57.60 57.74 56.94 57.30 0.1M
2021-10-04 57.80 58.40 57.22 57.71 0.1M
2021-10-01 57.62 59.20 57.62 58.22 0.1M
2021-09-30 59.26 59.66 58.50 58.72 0.1M
2021-09-29 60.20 60.52 59.12 59.35 0.1M
2021-09-28 60.56 60.58 59.80 59.93 0.1M
2021-09-27 61.38 61.48 59.94 60.48 0.1M
2021-09-24 61.14 61.56 60.72 60.90 0.1M
2021-09-23 61.86 62.02 60.06 61.56 0.3M
2021-09-22 61.04 61.54 60.78 61.24 0.1M
2021-09-21 60.66 61.56 60.36 60.38 0.7M
2021-09-20 62.16 62.16 60.30 61.11 0.1M
2021-09-17 64.46 64.52 62.60 62.84 0.5M
2021-09-16 65.74 65.88 64.38 64.41 0.2M
2021-09-15 65.20 65.46 64.74 65.04 0.2M
2021-09-14 65.18 65.50 64.18 64.30 0.1M
2021-09-13 65.26 65.30 64.66 64.85 0.1M
2021-09-10 64.14 64.88 63.98 64.65 0.0M
2021-09-09 64.00 64.50 63.32 64.27 0.2M
2021-09-08 64.56 65.30 64.06 64.52 0.1M
2021-09-07 64.76 65.32 64.76 64.80 0.1M
2021-09-06 63.38 64.84 63.24 64.78 0.1M
2021-09-03 62.44 63.80 62.40 63.38 0.1M
2021-09-02 62.14 62.86 61.98 62.74 0.0M
2021-09-01 61.68 62.26 61.50 61.88 0.2M
2021-08-31 62.68 63.32 61.72 61.93 0.1M
2021-08-27 58.88 60.06 58.80 59.80 0.1M
2021-08-26 59.16 59.36 59.00 59.22 0.0M
2021-08-25 59.20 59.64 58.82 59.25 0.1M
2021-08-24 58.20 59.28 58.00 59.16 0.2M
2021-08-23 58.16 58.18 57.48 57.64 0.1M
2021-08-20 58.48 58.48 56.72 57.69 0.1M
2021-08-19 59.42 59.58 58.24 58.92 0.2M
2021-08-18 58.48 59.12 58.44 58.82 0.2M
2021-08-17 59.38 59.38 58.48 58.52 0.0M
2021-08-16 60.66 60.86 59.50 59.56 0.0M
2021-08-13 60.26 60.94 60.26 60.88 0.0M
2021-08-12 60.90 61.30 60.34 60.38 0.1M
2021-08-11 62.60 62.86 60.26 60.78 0.0M
2021-08-10 62.36 62.78 61.88 62.60 0.1M
2021-08-09 62.22 62.40 62.02 62.13 0.1M
2021-08-06 62.16 62.38 61.76 62.23 0.1M
2021-08-05 61.72 62.66 61.72 62.52 0.1M
2021-08-04 62.52 62.58 61.88 62.34 0.1M
2021-08-03 61.10 62.50 61.10 62.34 0.1M
2021-08-02 61.84 62.26 61.44 61.52 0.0M
2021-07-30 60.68 61.56 60.60 61.25 0.5M
2021-07-29 60.88 61.36 60.88 61.28 0.0M
2021-07-28 60.74 60.74 60.18 60.68 0.0M
2021-07-27 60.04 60.58 59.86 60.50 0.1M
2021-07-26 59.46 60.54 59.44 60.48 0.2M
2021-07-23 60.34 60.34 59.64 59.93 0.1M
2021-07-22 61.14 61.18 60.08 60.35 0.0M
2021-07-21 59.74 60.90 59.22 60.43 0.1M
2021-07-20 58.90 59.64 58.50 59.42 0.1M
2021-07-19 58.44 58.96 58.14 58.40 0.2M
2021-07-16 59.16 59.56 58.78 59.04 0.1M
2021-07-15 57.98 58.80 57.98 58.55 0.1M
2021-07-14 57.80 58.58 57.80 58.45 0.1M
2021-07-13 58.18 58.84 57.84 58.01 0.1M
2021-07-12 58.36 58.36 57.48 57.91 0.0M
2021-07-09 56.94 58.86 56.76 58.35 0.0M
2021-07-08 57.56 57.56 56.14 56.43 0.0M
2021-07-07 57.94 58.20 57.66 57.72 0.0M
2021-07-06 59.04 59.22 57.46 57.67 0.0M
2021-07-05 59.08 59.48 58.94 59.20 0.0M
2021-07-02 59.54 59.88 59.16 59.27 0.1M
2021-07-01 58.74 59.44 58.74 59.18 0.0M
2021-06-30 57.94 58.20 57.40 57.86 0.1M
2021-06-29 57.92 58.35 57.66 58.35 0.0M
2021-06-28 58.24 58.28 57.34 57.42 0.0M
2021-06-25 58.28 58.38 58.00 58.06 0.1M
2021-06-24 58.40 58.84 58.18 58.43 0.0M
2021-06-23 59.12 59.12 57.94 57.94 0.0M
2021-06-22 58.48 59.08 58.34 58.86 0.0M
2021-06-21 58.02 58.48 57.28 58.23 0.0M
2021-06-18 59.88 60.26 57.86 58.19 0.1M
2021-06-17 60.90 61.54 60.26 60.26 0.0M
2021-06-16 61.76 61.80 60.58 60.84 0.0M
2021-06-15 61.20 61.46 61.06 61.30 0.0M
2021-06-14 60.98 61.06 60.34 60.95 0.5M
2021-06-11 60.48 61.30 60.28 61.30 0.0M
2021-06-10 61.56 61.56 60.56 60.66 0.1M
2021-06-09 62.16 62.58 61.14 61.22 0.0M
2021-06-08 63.68 63.68 62.06 62.49 0.1M
2021-06-07 63.54 64.12 63.46 63.88 0.0M
2021-06-04 63.24 63.48 62.86 63.48 0.0M
2021-06-03 63.46 63.46 62.32 62.80 0.0M
2021-06-02 63.26 63.30 62.78 62.94 0.0M
2021-06-01 61.74 62.80 61.74 62.56 0.0M
2021-05-28 60.68 61.48 60.68 61.43 0.0M
2021-05-27 60.68 61.14 60.32 60.55 0.1M
2021-05-26 61.08 61.56 60.68 60.71 0.0M
2021-05-25 61.72 61.90 61.14 61.42 0.1M
2021-05-21 60.94 61.68 60.86 61.46 0.1M
2021-05-20 60.54 60.78 59.72 60.60 0.0M
2021-05-19 61.80 61.94 60.54 61.22 0.0M
2021-05-18 63.68 63.88 62.70 62.84 0.0M
2021-05-17 63.20 63.34 62.78 62.78 0.0M
2021-05-14 62.84 63.02 62.28 62.73 0.0M
2021-05-13 60.62 62.41 60.26 62.41 0.0M
2021-05-12 61.50 62.50 60.58 61.97 0.1M
2021-05-11 64.62 64.62 62.76 63.18 0.4M
2021-05-10 64.68 65.66 64.44 65.40 0.0M
2021-05-07 64.84 65.40 64.38 64.69 0.1M
2021-05-06 63.90 65.00 63.90 64.78 0.1M
2021-05-05 61.70 63.44 61.64 63.28 0.0M
2021-05-04 62.42 62.74 61.08 61.29 0.0M
2021-04-30 61.26 62.18 61.22 61.26 0.0M
2021-04-29 63.16 63.16 61.46 61.55 0.0M
2021-04-28 64.20 65.00 62.92 63.13 0.0M
2021-04-27 63.00 63.20 62.20 62.91 0.0M
2021-04-26 62.30 62.92 62.00 62.70 0.1M
2021-04-23 60.70 62.24 60.70 61.93 0.2M
2021-04-22 60.96 61.74 60.90 61.09 0.0M
2021-04-21 60.80 60.84 60.04 60.52 0.1M
2021-04-20 61.64 61.80 60.36 60.46 0.0M
2021-04-19 63.22 63.28 61.55 61.55 0.0M
2021-04-16 61.56 63.18 61.46 62.91 0.2M
2021-04-15 61.94 62.16 61.12 61.46 0.0M
2021-04-14 61.72 61.86 61.04 61.73 0.0M
2021-04-13 62.60 63.32 61.54 61.56 0.2M
2021-04-12 61.74 62.80 61.22 62.44 0.1M
2021-04-09 61.98 62.32 61.46 61.64 0.0M
2021-04-08 64.56 64.70 63.02 63.03 0.0M
2021-04-07 65.18 65.18 64.56 64.90 0.0M
2021-04-06 64.72 65.36 64.68 64.84 0.0M
2021-04-01 63.50 64.30 63.50 64.19 0.0M
2021-03-31 63.98 64.02 62.80 62.99 0.0M
2021-03-30 62.90 64.52 62.76 64.26 0.2M
2021-03-29 63.40 63.40 62.54 62.60 0.0M
2021-03-26 63.22 63.30 62.34 62.95 0.0M
2021-03-25 62.82 63.14 60.98 62.15 0.0M
2021-03-24 61.88 63.66 61.68 63.58 0.0M
2021-03-23 62.06 62.90 61.40 62.37 0.0M
2021-03-22 62.02 62.86 61.98 62.70 0.0M
2021-03-19 63.14 63.54 62.26 63.01 0.0M
2021-03-18 63.22 64.24 62.66 64.07 0.1M
2021-03-17 61.94 63.10 61.94 62.92 0.1M
2021-03-16 62.38 62.94 61.64 62.06 0.0M
2021-03-15 64.46 64.66 61.54 61.77 0.1M
2021-03-12 63.88 64.90 63.40 64.66 0.0M
2021-03-11 64.72 65.30 63.88 63.88 0.0M
2021-03-10 65.58 67.32 65.58 66.92 0.0M
2021-03-09 65.68 66.58 65.68 66.53 0.1M
2021-03-08 64.62 65.62 64.62 65.62 0.0M
2021-03-05 64.00 64.78 63.84 64.09 0.0M
2021-03-04 63.56 64.20 63.34 63.94 0.0M
2021-03-03 63.96 64.82 63.68 64.01 0.0M
2021-03-02 62.50 63.62 62.50 63.43 0.1M
2021-03-01 62.28 62.94 62.10 62.86 0.2M
2021-02-26 61.00 61.50 60.00 61.08 0.1M
2021-02-25 62.50 62.50 61.28 61.47 0.0M
2021-02-24 61.60 62.76 61.54 62.76 0.1M
2021-02-23 61.90 62.34 60.40 60.82 0.1M
2021-02-22 62.96 62.96 61.84 61.84 0.1M
2021-02-19 62.52 63.08 62.30 62.90 0.1M
2021-02-18 62.90 63.41 62.24 62.47 0.0M
2021-02-17 64.20 64.22 62.82 63.04 0.1M
2021-02-16 64.84 65.14 64.28 64.39 0.1M
2021-02-15 62.94 63.70 62.94 63.44 0.1M
2021-02-12 61.14 61.14 60.34 60.52 0.2M
2021-02-11 60.36 61.58 60.16 61.38 0.1M
2021-02-10 60.78 61.08 59.84 59.98 0.2M
2021-02-09 61.35 61.35 59.90 60.78 0.1M
2021-02-08 62.30 63.08 62.28 62.60 0.1M
2021-02-05 62.64 63.19 62.26 62.50 0.2M
2021-02-04 64.42 64.42 62.86 63.00 0.0M
2021-02-03 64.28 64.34 63.88 64.16 0.0M
2021-02-02 63.98 64.10 63.56 63.65 0.0M
2021-02-01 62.98 63.38 62.50 63.11 0.0M
2021-01-29 61.52 62.86 61.44 62.51 0.0M
2021-01-28 61.40 62.67 60.02 62.67 0.0M
2021-01-27 62.96 63.16 60.62 61.49 0.0M
2021-01-26 62.24 64.00 62.00 62.86 0.0M
2021-01-25 64.64 64.64 62.08 62.30 0.0M
2021-01-22 65.16 65.16 63.48 64.32 0.0M
2021-01-21 66.34 66.38 65.46 65.88 0.0M
2021-01-20 64.46 66.12 63.80 65.89 0.2M
2021-01-19 65.50 65.50 63.84 64.27 0.0M
2021-01-18 64.04 64.56 63.70 64.33 0.1M
2021-01-15 64.38 64.58 63.40 63.44 0.0M
2021-01-14 63.12 64.50 63.12 64.13 0.0M
2021-01-13 63.58 63.72 63.28 63.53 0.0M
2021-01-12 63.74 64.08 63.14 63.70 0.0M
2021-01-11 62.98 63.30 62.40 63.25 0.0M
2021-01-08 64.48 64.48 63.60 64.04 0.2M
2021-01-07 63.06 63.60 62.90 63.46 0.0M
2021-01-06 62.22 62.94 61.70 62.93 0.0M
2021-01-05 62.46 63.04 61.48 61.61 0.0M
2021-01-04 62.76 63.74 62.48 62.78 0.0M