Tradegate Exchange

LANXESS AG

160

148

27.36

Date	Time	Volume	Order Volume	Price
16/05/2024	21:58:15.504	100		27.36
			85	27.36
			100	27.36
			15	27.36
16/05/2024	20:18:49.393	7		27.11
			7	27.11
			7	27.11
16/05/2024	20:03:38.164	400		27.15
			15	27.15
			75	27.15
			90	27.15
			220	27.15
			400	27.15
16/05/2024	19:45:53.630	50		27.36
			50	27.36
			35	27.36
			15	27.36
16/05/2024	19:27:23.519	28		27.38
			28	27.38
			28	27.38
16/05/2024	19:27:12.654	65		27.15
			50	27.15
			65	27.15
			15	27.15
16/05/2024	19:22:40.395	180		27.37
			180	27.37
			180	27.37
16/05/2024	19:18:34.532	27		27.40
			27	27.40
			12	27.40
			15	27.40
16/05/2024	19:08:49.196	20		27.11
			20	27.11
			15	27.11
			5	27.11
16/05/2024	19:05:30.538	103		27.40
			103	27.40
			103	27.40
16/05/2024	18:04:26.220	500		27.44
			15	27.44
			335	27.44
			150	27.44
			500	27.44
16/05/2024	17:55:31.862	15		27.32
			15	27.32
			15	27.32
16/05/2024	17:44:06.546	100		27.43
			100	27.43
			100	27.43
16/05/2024	17:36:49.545	100		27.43
			100	27.43
			100	27.43
16/05/2024	17:21:04.062	5		27.38
			5	27.38
			5	27.38
16/05/2024	17:20:09.932	12		27.34
			12	27.34
			12	27.34
16/05/2024	17:09:14.029	19		27.41
			19	27.41
			19	27.41
16/05/2024	17:02:56.563	11		27.38
			11	27.38
			11	27.38
16/05/2024	16:55:29.447	1 000		27.46
			1 000	27.46
			1 000	27.46
16/05/2024	16:48:44.853	35		27.42
			35	27.42
			35	27.42
16/05/2024	16:48:40.948	370		27.42
			370	27.42
			370	27.42
16/05/2024	16:48:39.794	3		27.41
			3	27.41
			3	27.41
16/05/2024	16:48:38.157	2		27.41
			2	27.41
			2	27.41
16/05/2024	16:47:58.334	7		27.40
			7	27.40
			7	27.40
16/05/2024	16:45:28.976	5		27.34
			5	27.34
			5	27.34
16/05/2024	16:44:51.230	12		27.33
			12	27.33
			12	27.33
16/05/2024	16:44:47.174	2		27.32
			2	27.32
			2	27.32
16/05/2024	16:44:17.207	3		27.30
			3	27.30
			3	27.30
16/05/2024	16:44:12.745	5		27.29
			5	27.29
			5	27.29
16/05/2024	16:43:23.217	1		27.31
			1	27.31
			1	27.31
16/05/2024	16:42:53.110	1		27.31
			1	27.31
			1	27.31
16/05/2024	16:42:50.507	1		27.31
			1	27.31
			1	27.31
16/05/2024	16:42:50.045	1		27.31
			1	27.31
			1	27.31
16/05/2024	16:42:49.570	370		27.31
			370	27.31
			370	27.31
16/05/2024	16:42:46.397	1		27.30
			1	27.30
			1	27.30
16/05/2024	16:42:45.904	150		27.31
			150	27.31
			150	27.31
16/05/2024	16:42:33.254	3		27.30
			3	27.30
			3	27.30
16/05/2024	16:42:11.347	2		27.31
			2	27.31
			2	27.31
16/05/2024	16:42:10.837	4		27.31
			4	27.31
			4	27.31
16/05/2024	16:40:33.570	2		27.31
			2	27.31
			2	27.31
16/05/2024	16:40:32.387	7		27.30
			7	27.30
			7	27.30
16/05/2024	16:40:28.287	10		27.30
			10	27.30
			10	27.30
16/05/2024	16:37:49.335	10		27.39
			10	27.39
			10	27.39
16/05/2024	16:37:10.963	6		27.40
			6	27.40
			6	27.40
16/05/2024	16:37:10.539	16		27.40
			16	27.40
			16	27.40
16/05/2024	16:35:41.282	7		27.39
			7	27.39
			7	27.39
16/05/2024	16:35:40.048	4		27.37
			4	27.37
			4	27.37
16/05/2024	16:35:39.597	5		27.37
			5	27.37
			5	27.37
16/05/2024	16:35:27.809	29		27.37
			29	27.37
			29	27.37
16/05/2024	16:32:03.892	8		27.37
			8	27.37
			8	27.37
16/05/2024	16:31:40.027	25		27.39
			25	27.39
			25	27.39
16/05/2024	16:31:26.427	1		27.37
			1	27.37
			1	27.37
16/05/2024	16:30:55.580	6		27.37
			6	27.37
			6	27.37
16/05/2024	16:30:25.812	7		27.39
			7	27.39
			7	27.39
16/05/2024	16:30:21.379	10		27.35
			10	27.35
			10	27.35
16/05/2024	16:30:19.367	1		27.35
			1	27.35
			1	27.35
16/05/2024	16:30:18.918	9		27.35
			9	27.35
			9	27.35
16/05/2024	16:29:56.017	22		27.33
			22	27.33
			22	27.33
16/05/2024	16:28:55.626	4		27.35
			4	27.35
			4	27.35
16/05/2024	16:28:55.128	7		27.35
			7	27.35
			7	27.35
16/05/2024	16:28:54.048	4		27.33
			4	27.33
			4	27.33
16/05/2024	16:28:52.072	7		27.33
			7	27.33
			7	27.33
16/05/2024	16:28:33.400	6		27.32
			6	27.32
			6	27.32
16/05/2024	16:28:32.377	4		27.32
			4	27.32
			4	27.32
16/05/2024	16:28:14.458	1		27.32
			1	27.32
			1	27.32
16/05/2024	16:28:12.513	2		27.32
			2	27.32
			2	27.32
16/05/2024	16:27:01.288	3		27.31
			3	27.31
			3	27.31
16/05/2024	16:27:00.808	7		27.31
			7	27.31
			7	27.31
16/05/2024	16:27:00.335	30		27.31
			30	27.31
			30	27.31
16/05/2024	16:26:24.801	370		27.32
			370	27.32
			370	27.32
16/05/2024	16:25:32.884	3		27.32
			3	27.32
			3	27.32
16/05/2024	16:25:13.497	2		27.32
			2	27.32
			2	27.32
16/05/2024	16:24:10.730	2		27.32
			2	27.32
			2	27.32
16/05/2024	16:24:10.173	120		27.32
			120	27.32
			120	27.32
16/05/2024	16:23:11.147	2		27.32
			2	27.32
			2	27.32
16/05/2024	16:21:38.596	2		27.32
			2	27.32
			2	27.32
16/05/2024	16:20:04.993	3		27.32
			3	27.32
			3	27.32
16/05/2024	16:18:36.963	1		27.32
			1	27.32
			1	27.32
16/05/2024	16:18:36.469	20		27.32
			20	27.32
			20	27.32
16/05/2024	16:18:24.676	350		27.32
			350	27.32
			350	27.32
16/05/2024	16:17:15.621	9		27.31
			9	27.31
			9	27.31
16/05/2024	16:12:12.877	5		27.30
			5	27.30
			5	27.30
16/05/2024	15:44:38.479	180		27.29
			180	27.29
			180	27.29
16/05/2024	15:41:12.237	100		27.29
			100	27.29
			100	27.29
16/05/2024	15:32:26.532	200		27.27
			200	27.27
			200	27.27
16/05/2024	15:05:16.807	51		27.26
			51	27.26
			51	27.26
16/05/2024	15:04:11.299	50		27.31
			50	27.31
			50	27.31
16/05/2024	14:07:57.039	150		27.20
			150	27.20
			150	27.20
16/05/2024	14:02:10.010	370		27.16
			370	27.16
			370	27.16
16/05/2024	14:01:54.688	100		27.18
			100	27.18
			100	27.18
16/05/2024	13:26:44.117	20		27.46
			20	27.46
			20	27.46
16/05/2024	13:23:55.505	80		27.35
			80	27.35
			80	27.35
16/05/2024	13:15:07.711	30		27.36
			30	27.36
			30	27.36
16/05/2024	13:13:06.028	91		27.36
			91	27.36
			91	27.36
16/05/2024	12:44:27.250	30		27.31
			30	27.31
			30	27.31
16/05/2024	12:44:23.087	370		27.31
			370	27.31
			370	27.31
16/05/2024	12:41:38.945	19		27.29
			19	27.29
			19	27.29
16/05/2024	12:35:55.741	10		27.30
			10	27.30
			10	27.30
16/05/2024	12:33:02.688	100		27.25
			100	27.25
			100	27.25
16/05/2024	12:30:42.190	30		27.22
			30	27.22
			30	27.22
16/05/2024	12:25:02.436	100		27.24
			100	27.24
			100	27.24
16/05/2024	12:25:02.329	10		27.20
			10	27.20
			10	27.20
16/05/2024	12:19:43.404	6		27.18
			6	27.18
			6	27.18
16/05/2024	11:52:19.301	230		27.09
			230	27.09
			230	27.09
16/05/2024	11:52:19.217	370		27.09
			370	27.09
			370	27.09
16/05/2024	11:52:19.084	60		27.11
			60	27.11
			60	27.11
16/05/2024	11:42:03.386	100		27.16
			100	27.16
			100	27.16
16/05/2024	11:39:10.953	370		27.16
			370	27.16
			370	27.16
16/05/2024	11:35:05.964	88		27.15
			88	27.15
			88	27.15
16/05/2024	11:22:20.695	370		27.20
			370	27.20
			370	27.20
16/05/2024	11:18:18.214	17		27.15
			17	27.15
			17	27.15
16/05/2024	11:09:49.312	260		27.13
			260	27.13
			260	27.13
16/05/2024	11:06:24.415	100		27.12
			100	27.12
			100	27.12
16/05/2024	11:01:43.566	100		27.12
			100	27.12
			100	27.12
16/05/2024	10:57:30.486	80		27.08
			80	27.08
			80	27.08
16/05/2024	10:52:57.114	40		27.09
			40	27.09
			40	27.09
16/05/2024	10:44:28.120	25		27.07
			25	27.07
			25	27.07
16/05/2024	10:41:22.277	370		27.04
			370	27.04
			370	27.04
16/05/2024	10:40:16.258	370		27.04
			370	27.04
			370	27.04
16/05/2024	10:39:03.894	370		27.05
			370	27.05
			370	27.05
16/05/2024	10:39:01.857	115		27.05
			115	27.05
			115	27.05
16/05/2024	10:28:21.864	50		27.09
			50	27.09
			50	27.09
16/05/2024	10:23:25.673	4		27.06
			4	27.06
			4	27.06
16/05/2024	10:22:13.975	80		27.04
			80	27.04
			80	27.04
16/05/2024	10:21:38.640	128		27.04
			128	27.04
			128	27.04
16/05/2024	10:03:48.118	50		27.01
			50	27.01
			50	27.01
16/05/2024	10:02:49.738	30		27.06
			30	27.06
			30	27.06
16/05/2024	09:54:44.833	100		27.07
			100	27.07
			100	27.07
16/05/2024	09:51:12.472	200		27.04
			200	27.04
			200	27.04
16/05/2024	09:36:42.169	300		27.03
			300	27.03
			300	27.03
16/05/2024	09:31:54.893	200		27.03
			200	27.03
			200	27.03
16/05/2024	09:30:18.604	1		26.88
			1	26.88
			1	26.88
16/05/2024	09:29:40.781	160		26.90
			160	26.90
			160	26.90
16/05/2024	09:29:28.343	380		26.90
			80	26.90
			300	26.90
			380	26.90
16/05/2024	09:27:01.099	300		26.95
			300	26.95
			300	26.95
16/05/2024	09:26:42.399	10		26.96
			10	26.96
			10	26.96
16/05/2024	09:22:35.880	50		26.95
			50	26.95
			50	26.95
16/05/2024	09:21:33.228	12		26.95
			12	26.95
			12	26.95
16/05/2024	09:19:10.928	169		27.01
			169	27.01
			169	27.01
16/05/2024	09:18:06.782	50		27.01
			50	27.01
			50	27.01
16/05/2024	09:14:20.414	13		26.93
			13	26.93
			13	26.93
16/05/2024	09:13:06.983	380		26.90
			380	26.90
			380	26.90
16/05/2024	08:27:54.908	35		27.15
			35	27.15
			35	27.15
16/05/2024	08:17:03.635	100		27.15
			100	27.15
			100	27.15
16/05/2024	08:14:52.804	175		26.91
			175	26.91
			175	26.91
16/05/2024	08:06:29.103	37		27.17
			37	27.17
			37	27.17
16/05/2024	08:02:54.416	150		26.91
			150	26.91
			150	26.91
16/05/2024	08:00:05.836	300		27.17
			1	27.17
			299	27.17
			150	27.17
			150	27.17

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 24.92 / Ask: 25.225
Volume: 569 547
-29.90%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice