2m 2m 2m 2m 2m 2m 2m
Lanxess Unsp ADR (LNXSY)
OTC
$3.77+$0.20 (+5.71%)
Price as of Jun 23, 2026- N/AMarket Cap
- -35.30%1-Year Change
- Specialty ChemicalsIndustry
Lanxess Unsp ADR (LNXSY)
$3.77+$0.20 (+5.71%)
- 1 Month-10.92%Low Price$3.48High Price$3.99
- 3 Months+26.49%Low Price$3.48High Price$4.42
- 1 Year-35.30%Low Price$2.78High Price$6.30
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/23/2026 | 3.77 | 3.77 | 3.77 | 3.77 | +5.71% | 12,500 |
06/18/2026 | 3.52 | 3.57 | 3.49 | 3.57 | -3.77% | 1,761 |
06/15/2026 | 3.71 | 3.71 | 3.71 | 3.71 | 0.00% | 251 |
06/12/2026 | 3.71 | 3.71 | 3.71 | 3.71 | +6.61% | 3,395 |
06/08/2026 | 3.51 | 3.58 | 3.48 | 3.48 | -9.28% | 2,206 |
06/03/2026 | 3.84 | 3.84 | 3.84 | 3.84 | -2.08% | 127 |
06/02/2026 | 3.92 | 3.92 | 3.92 | 3.92 | -1.82% | 794 |
05/27/2026 | 3.99 | 3.99 | 3.99 | 3.99 | +4.72% | 820 |
05/26/2026 | 3.81 | 3.81 | 3.81 | 3.81 | -10.07% | 4,000 |
05/22/2026 |
$0.02 Dividend | |||||
05/15/2026 | 4.30 | 4.30 | 4.21 | 4.24 | -1.77% | 18,519 |
05/13/2026 | 4.23 | 4.31 | 4.23 | 4.31 | +0.18% | 1,244 |
05/12/2026 | 4.31 | 4.31 | 4.31 | 4.31 | +9.04% | 5,500 |
05/07/2026 | 3.95 | 3.95 | 3.95 | 3.95 | -9.15% | 200 |
05/06/2026 | 4.12 | 4.35 | 4.06 | 4.35 | -0.23% | 8,000 |
05/05/2026 | 4.40 | 4.40 | 4.34 | 4.36 | +8.42% | 3,364 |
04/29/2026 | 4.02 | 4.02 | 4.02 | 4.02 | -1.22% | 100 |
04/23/2026 | 4.07 | 4.07 | 4.07 | 4.07 | -5.60% | 307 |
04/22/2026 | 4.31 | 4.31 | 4.31 | 4.31 | +4.02% | 520 |
04/21/2026 | 4.14 | 4.14 | 4.14 | 4.14 | -5.77% | 110 |
04/20/2026 | 4.13 | 4.40 | 4.13 | 4.40 | +9.27% | 323 |
04/15/2026 | 4.02 | 4.02 | 4.02 | 4.02 | -1.66% | 910 |
04/14/2026 | 4.10 | 4.10 | 4.09 | 4.09 | -2.30% | 254 |
04/10/2026 | 4.19 | 4.19 | 4.19 | 4.19 | +4.47% | 600 |
04/09/2026 | 4.01 | 4.01 | 4.01 | 4.01 | -4.28% | 251 |
04/07/2026 | 4.21 | 4.21 | 4.19 | 4.19 | -0.94% | 204 |
04/06/2026 | 4.23 | 4.23 | 4.23 | 4.23 | -1.28% | 5,017 |
03/31/2026 | 4.34 | 4.34 | 4.28 | 4.28 | +3.73% | 8,265 |
03/30/2026 | 4.08 | 4.13 | 4.07 | 4.13 | +3.94% | 2,504 |
03/27/2026 | 3.93 | 4.05 | 3.93 | 3.97 | +9.76% | 1,754 |
03/25/2026 | 3.58 | 3.62 | 3.58 | 3.62 | +13.67% | 34,762 |
03/24/2026 | 3.08 | 3.18 | 3.08 | 3.18 | +6.67% | 2,895 |
03/23/2026 | 2.87 | 2.98 | 2.87 | 2.98 | +7.91% | 13,189 |
03/19/2026 | 2.71 | 2.81 | 2.71 | 2.76 | -7.95% | 3,561 |
03/18/2026 | 3.02 | 3.02 | 2.90 | 3.00 | -1.95% | 3,738 |
03/17/2026 | 3.06 | 3.06 | 3.06 | 3.06 | -0.32% | 221 |
03/16/2026 | 3.10 | 3.10 | 3.06 | 3.07 | +0.98% | 124,999 |
03/13/2026 | 3.08 | 3.15 | 2.98 | 3.04 | -0.65% | 43,160 |
03/12/2026 | 3.09 | 3.09 | 3.06 | 3.06 | -1.60% | 1,027 |
03/11/2026 | 3.11 | 3.11 | 3.11 | 3.11 | -0.95% | 100 |
03/10/2026 | 3.18 | 3.18 | 3.09 | 3.14 | +0.96% | 5,919 |
03/09/2026 | 3.18 | 3.24 | 3.11 | 3.11 | -0.32% | 320 |
03/06/2026 | 3.13 | 3.17 | 3.06 | 3.12 | -13.97% | 9,380 |
03/05/2026 | 3.71 | 3.83 | 3.63 | 3.63 | -5.93% | 743 |
03/04/2026 | 3.86 | 3.86 | 3.86 | 3.86 | -0.51% | 3,558 |
03/03/2026 | 4.05 | 4.05 | 3.74 | 3.88 | -11.36% | 2,606 |
02/27/2026 | 4.38 | 4.38 | 4.38 | 4.38 | -4.35% | 101 |
02/26/2026 | 4.60 | 4.60 | 4.57 | 4.57 | +4.55% | 840 |
02/23/2026 | 4.38 | 4.38 | 4.38 | 4.38 | -6.80% | 100 |
02/18/2026 | 4.57 | 4.70 | 4.57 | 4.70 | -5.39% | 350 |
02/11/2026 | 4.97 | 5.12 | 4.96 | 4.96 | -2.54% | 3,124 |
02/10/2026 | 4.83 | 5.09 | 4.83 | 5.09 | +9.75% | 9,464 |
02/09/2026 | 4.56 | 4.64 | 4.56 | 4.64 | +1.41% | 1,120 |
02/05/2026 | 4.57 | 4.57 | 4.57 | 4.57 | -3.16% | 498 |
02/04/2026 | 4.54 | 4.72 | 4.54 | 4.72 | +16.42% | 19,661 |
02/02/2026 | 4.09 | 4.09 | 4.06 | 4.06 | -0.97% | 745 |
01/30/2026 | 4.10 | 4.10 | 4.10 | 4.10 | -2.14% | 100 |
01/29/2026 | 4.19 | 4.19 | 4.19 | 4.19 | +1.32% | 100 |
01/28/2026 | 4.13 | 4.13 | 4.13 | 4.13 | +0.12% | 700 |
01/27/2026 | 4.18 | 4.18 | 4.13 | 4.13 | -1.19% | 307 |
01/26/2026 | 4.17 | 4.18 | 4.17 | 4.18 | +6.33% | 3,896 |
01/20/2026 | 3.93 | 3.93 | 3.93 | 3.93 | -3.42% | 405 |
01/16/2026 | 4.05 | 4.07 | 4.05 | 4.07 | -2.50% | 319 |
01/15/2026 | 4.15 | 4.17 | 4.15 | 4.17 | +3.58% | 4,009 |
01/14/2026 | 4.03 | 4.03 | 4.03 | 4.03 | +1.00% | 126 |
01/13/2026 | 3.99 | 3.99 | 3.99 | 3.99 | -4.75% | 125 |
01/12/2026 | 4.19 | 4.19 | 4.19 | 4.19 | +1.94% | 500 |
01/09/2026 | 4.17 | 4.17 | 4.08 | 4.11 | +3.25% | 5,100 |
01/08/2026 | 3.92 | 3.98 | 3.89 | 3.98 | -1.96% | 1,200 |
01/07/2026 | 4.02 | 4.06 | 4.02 | 4.06 | +2.00% | 750 |
01/06/2026 | 3.98 | 3.98 | 3.98 | 3.98 | 0.00% | 251 |
01/05/2026 | 3.93 | 4.06 | 3.93 | 3.98 | -6.10% | 72,078 |
12/31/2025 | 4.28 | 4.28 | 4.23 | 4.24 | +0.24% | 105,148 |
12/30/2025 | 4.33 | 4.33 | 4.14 | 4.23 | -2.07% | 11,657 |
12/29/2025 | 4.15 | 4.32 | 4.15 | 4.32 | +5.48% | 3,051 |
12/24/2025 | 3.94 | 4.09 | 3.94 | 4.09 | +3.64% | 814 |
12/22/2025 | 3.95 | 3.95 | 3.95 | 3.95 | +0.86% | 164 |
12/19/2025 | 3.88 | 3.91 | 3.88 | 3.91 | +0.15% | 2,222 |
12/18/2025 | 3.91 | 3.91 | 3.91 | 3.91 | -0.57% | 112 |
12/17/2025 | 3.81 | 3.93 | 3.81 | 3.93 | -3.60% | 2,500 |
12/12/2025 | 4.06 | 4.08 | 4.06 | 4.08 | +1.62% | 859 |
12/11/2025 | 3.93 | 4.01 | 3.93 | 4.01 | +0.86% | 2,756 |
12/10/2025 | 3.97 | 3.98 | 3.94 | 3.98 | -0.74% | 4,211 |
12/09/2025 | 4.01 | 4.01 | 4.01 | 4.01 | +2.03% | 1,001 |
12/05/2025 | 3.93 | 3.93 | 3.93 | 3.93 | +1.02% | 300 |
12/04/2025 | 3.89 | 3.89 | 3.89 | 3.89 | -3.99% | 1,000 |
12/03/2025 | 4.05 | 4.05 | 4.05 | 4.05 | -0.18% | 122 |
12/02/2025 | 4.18 | 4.18 | 4.06 | 4.06 | -0.12% | 3,015 |
12/01/2025 | 4.06 | 4.06 | 4.06 | 4.06 | +1.93% | 2,065 |
11/28/2025 | 3.99 | 3.99 | 3.99 | 3.99 | +0.19% | 190 |
11/26/2025 | 3.98 | 3.98 | 3.98 | 3.98 | +0.25% | 1,000 |
11/25/2025 | 3.97 | 3.97 | 3.97 | 3.97 | +4.72% | 106 |
11/24/2025 | 3.79 | 3.79 | 3.79 | 3.79 | +1.74% | 103 |
11/21/2025 | 3.72 | 3.72 | 3.72 | 3.72 | +0.67% | 1,000 |
11/20/2025 | 3.73 | 3.73 | 3.70 | 3.70 | -1.59% | 7,145 |
11/19/2025 | 3.76 | 3.76 | 3.76 | 3.76 | +2.16% | 10,319 |
11/18/2025 | 3.81 | 3.81 | 3.64 | 3.68 | -3.33% | 1,764 |
11/17/2025 | 3.96 | 4.08 | 3.81 | 3.81 | -7.66% | 2,862 |
11/14/2025 | 4.12 | 4.12 | 4.12 | 4.12 | +6.01% | 1,000 |
11/11/2025 | 3.93 | 3.95 | 3.88 | 3.89 | -2.30% | 5,300 |