Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LXS.XFRA
17.70+0.73(+4.30%)Lanxess AG
WERSJA BETA
FSX
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 17.44 | 17.72 | 17.44 | 17.70 | 40 | 0 |
| 23.12.2025 | 16.97 | 17.23 | 16.80 | 16.80 | 5 400 | 0 |
| 22.12.2025 | 16.80 | 17.14 | 16.80 | 17.00 | 800 | 0 |
| 19.12.2025 | 16.87 | 16.94 | 16.74 | 16.74 | 238 | 0 |
| 18.12.2025 | 17.03 | 17.03 | 17.00 | 17.00 | 1 000 | 0 |
| 17.12.2025 | 17.40 | 17.40 | 17.18 | 17.18 | 400 | 0 |
| 16.12.2025 | 16.87 | 17.81 | 16.87 | 17.81 | 150 | 0 |
| 15.12.2025 | 17.73 | 17.83 | 17.33 | 17.41 | 101 | 0 |
| 12.12.2025 | 17.46 | 17.80 | 17.46 | 17.73 | 2 022 | 0 |
| 11.12.2025 | 17.00 | 17.35 | 16.97 | 17.35 | 230 | 0 |
| 10.12.2025 | 17.49 | 17.49 | 17.05 | 17.05 | 10 | 0 |
| 09.12.2025 | 17.01 | 17.33 | 16.90 | 17.33 | 4 | 0 |
| 08.12.2025 | 17.46 | 17.46 | 17.10 | 17.29 | 960 | 0 |
| 05.12.2025 | 16.91 | 17.36 | 16.91 | 17.35 | 10 | 0 |
| 04.12.2025 | 17.51 | 17.51 | 16.99 | 16.99 | 590 | 0 |
| 03.12.2025 | 17.68 | 17.86 | 17.68 | 17.86 | 10 | 0 |
| 02.12.2025 | 17.42 | 17.95 | 17.42 | 17.95 | 265 | 0 |
| 01.12.2025 | 17.12 | 17.50 | 17.12 | 17.50 | 30 | 0 |
| 28.11.2025 | 17.20 | 17.52 | 17.20 | 17.52 | 500 | 0 |
| 27.11.2025 | 16.52 | 17.37 | 16.52 | 17.16 | 238 | 0 |
| 26.11.2025 | 17.15 | 17.15 | 16.88 | 16.88 | 40 | 0 |
| 25.11.2025 | 16.51 | 17.24 | 16.49 | 17.24 | 100 | 0 |
| 24.11.2025 | 16.33 | 16.80 | 16.33 | 16.80 | 1 181 | 0 |
| 21.11.2025 | 16.00 | 16.18 | 16.00 | 16.18 | 100 | 0 |
| 20.11.2025 | 16.56 | 16.65 | 16.10 | 16.10 | 1 486 | 0 |
| 19.11.2025 | 15.77 | 16.38 | 15.69 | 16.33 | 133 | 0 |
| 18.11.2025 | 16.27 | 16.41 | 15.93 | 15.93 | 600 | 0 |
| 17.11.2025 | 17.67 | 17.67 | 16.50 | 16.50 | 1 000 | 0 |
| 14.11.2025 | 17.97 | 17.97 | 17.87 | 17.87 | 100 | 0 |
| 13.11.2025 | 17.43 | 18.13 | 17.43 | 18.13 | 1 024 | 0 |
| 12.11.2025 | 16.83 | 17.43 | 16.83 | 17.34 | 20 | 0 |
| 11.11.2025 | 17.54 | 17.54 | 16.89 | 16.89 | 1 247 | 0 |
| 10.11.2025 | 17.28 | 17.58 | 17.28 | 17.58 | 15 | 0 |
| 07.11.2025 | 17.05 | 17.49 | 16.83 | 17.26 | 3 765 | 0 |
| 06.11.2025 | 18.77 | 19.04 | 16.83 | 17.06 | 7 289 | 0 |
| 05.11.2025 | 19.13 | 19.45 | 19.13 | 19.45 | 19 | 0 |
| 04.11.2025 | 19.74 | 19.74 | 19.50 | 19.50 | 600 | 0 |
| 03.11.2025 | 20.76 | 20.76 | 20.76 | 20.76 | 45 | 0 |
| 31.10.2025 | 20.58 | 20.58 | 20.48 | 20.48 | 3 | 0 |
| 30.10.2025 | 20.94 | 21.04 | 20.80 | 20.80 | 1 | 0 |
| 29.10.2025 | 20.92 | 21.10 | 20.92 | 21.10 | 336 | 0 |
| 28.10.2025 | 21.08 | 21.14 | 21.08 | 21.14 | 20 | 0 |
| 27.10.2025 | 21.64 | 21.64 | 21.18 | 21.32 | 90 | 0 |
| 24.10.2025 | 21.20 | 21.54 | 21.20 | 21.52 | 55 | 0 |
| 23.10.2025 | 21.04 | 21.36 | 21.00 | 21.14 | 852 | 0 |
| 22.10.2025 | 20.96 | 21.18 | 20.90 | 20.92 | 23 | 0 |
| 21.10.2025 | 21.64 | 21.64 | 21.64 | 21.64 | 600 | 0 |
| 20.10.2025 | 21.34 | 21.34 | 21.16 | 21.16 | 12 | 0 |
| 17.10.2025 | 20.22 | 21.20 | 20.22 | 21.18 | 110 | 0 |
| 16.10.2025 | 20.16 | 20.40 | 20.16 | 20.40 | 25 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
