Skip to main content
logo
LANXESS Aktiengesellschaft (BIT:1LXS)
Italy flag Italy · Delayed Price · Currency is EUR
21.40
-0.08 (-0.37%)
At close: Feb 11, 2026

BIT:1LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202621.0021.5221.0021.4821.489.93%675
Feb 9, 202621.4021.4019.3419.5419.540.36%510
Feb 6, 202619.4719.4719.4719.4719.47-1.57%-
Feb 5, 202619.6619.9319.6619.7819.78-0.80%200
Feb 4, 202618.4319.7718.4319.9419.9412.15%56
Feb 3, 202617.7817.7817.7817.7817.781.83%-
Feb 2, 202617.4617.4617.4617.4617.46-0.68%-
Jan 30, 202617.5817.5817.5817.5817.58-0.23%-
Jan 29, 202618.0218.0218.0217.6217.62-0.23%1,700
Jan 28, 202617.6617.6617.6617.6617.660.06%-
Jan 27, 202617.6517.6517.6517.6517.65-1.34%-
Jan 26, 202617.8917.8917.8917.8917.890.68%-
Jan 23, 202617.7717.7717.7717.7717.770.23%-
Jan 22, 202617.8217.9017.5417.7317.731.78%835
Jan 21, 202616.9717.3016.9717.4217.425.58%8
Jan 20, 202616.6116.6116.6116.5016.50-1.43%13
Jan 19, 202616.7416.7416.7416.7416.74-6.32%-
Jan 16, 202617.7617.7617.7617.8717.87-3.14%22
Jan 15, 202618.0618.3718.0618.4518.453.94%27
Jan 14, 202617.7517.7517.7517.7517.752.42%-
Jan 13, 202617.3317.3317.3317.3317.330.06%-
Jan 12, 202617.3217.3217.3217.3217.32-2.91%-
Jan 9, 202617.7317.9117.7317.8417.842.59%287
Jan 8, 202617.3917.3917.3917.3917.39-0.40%-
Jan 7, 202617.4617.4617.4617.4617.46-1.52%-
Jan 6, 202617.5217.5217.5217.7317.732.13%5
Jan 5, 202617.2117.2317.2117.3617.36-1.08%605
Jan 2, 202617.7017.7017.7017.5517.55-0.28%10
Dec 30, 202517.6017.6017.6017.6017.600.17%-
Dec 29, 202517.5517.5517.5517.5717.572.51%5
Dec 23, 202517.1417.1417.1417.1417.14-0.46%-
Dec 22, 202517.2217.2217.2217.2217.221.77%-
Dec 19, 202516.9216.9216.9216.9216.92-1.46%-
Dec 18, 202517.1717.1717.1717.1717.17-0.75%-
Dec 17, 202517.3017.3017.3017.3017.30-0.23%-
Dec 16, 202517.2717.2717.2717.3417.34-0.97%300
Dec 15, 202517.9017.9017.5217.5117.51-1.90%110
Dec 12, 202517.8117.8117.8117.8517.851.54%300
Dec 11, 202516.9917.6016.9917.5817.581.80%349
Dec 10, 202517.2717.2717.2717.2717.27-0.69%-
Dec 9, 202517.3917.3917.3917.3917.391.52%-
Dec 8, 202517.1117.1117.1117.1317.13-0.93%100
Dec 5, 202517.2917.2917.2917.2917.291.59%-
Dec 4, 202517.0217.0217.0217.0217.02-2.74%-
Dec 3, 202517.5817.5817.5817.5017.50-1.74%15
Dec 2, 202517.7717.7717.7717.8117.811.19%5
Dec 1, 202517.6017.6017.6017.6017.600.74%-
Nov 28, 202517.5017.5017.5017.4717.470.98%5
Nov 27, 202517.1317.2417.1317.3017.303.10%10
Nov 26, 202516.9116.9116.9116.7816.78-2.21%10