LANXESS Aktiengesellschaft (BIT:1LXS)
Italy · Delayed Price · Currency is EUR 21.86
-0.60 (-2.67%)
At close: Sep 26, 2025
BIT:1LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.46 | 22.46 | 22.46 | 21.86 | 21.86 | -3.19% | 1,950 |
| Sep 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.53% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 22.28 | 22.46 | 22.46 | -6.57% | 2,390 |
| Sep 23, 2025 | 22.20 | 24.72 | 22.20 | 24.04 | 24.04 | 8.09% | 1,463 |
| Sep 22, 2025 | 22.18 | 22.18 | 22.18 | 22.24 | 22.24 | -1.77% | 23 |
| Sep 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.35% | - |
| Sep 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.26% | - |
| Sep 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.89% | - |
| Sep 16, 2025 | 23.40 | 23.40 | 23.32 | 23.22 | 23.22 | -0.85% | 1,937 |
| Sep 15, 2025 | 23.26 | 23.26 | 23.26 | 23.42 | 23.42 | 1.30% | 1 |
| Sep 12, 2025 | 23.08 | 23.08 | 23.08 | 23.12 | 23.12 | 0.35% | 3,150 |
| Sep 11, 2025 | 22.94 | 22.94 | 22.90 | 23.04 | 23.04 | 0.26% | 11 |
| Sep 10, 2025 | 23.28 | 23.28 | 23.28 | 22.98 | 22.98 | -1.37% | 1 |
| Sep 9, 2025 | 23.56 | 23.56 | 23.56 | 23.30 | 23.30 | -1.10% | 1 |
| Sep 8, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.55% | - |
| Sep 5, 2025 | 23.32 | 23.32 | 23.32 | 23.20 | 23.20 | -1.11% | 10 |
| Sep 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.18% | - |
| Sep 3, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.08% | - |
| Sep 2, 2025 | 24.04 | 24.10 | 24.04 | 23.72 | 23.72 | -2.23% | 21 |
| Sep 1, 2025 | 24.28 | 24.28 | 24.28 | 24.26 | 24.26 | -0.16% | 1 |
| Aug 29, 2025 | 24.30 | 24.42 | 24.30 | 24.30 | 24.30 | -0.82% | 11 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | - |
| Aug 27, 2025 | 24.70 | 24.70 | 24.70 | 24.40 | 24.40 | -2.87% | 10 |
| Aug 26, 2025 | 25.28 | 25.28 | 25.28 | 25.12 | 25.12 | -1.49% | 10 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.08% | - |
| Aug 22, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.75% | - |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.08 | 25.08 | 0.64% | 140 |
| Aug 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.19% | - |
| Aug 19, 2025 | 25.04 | 25.24 | 25.04 | 25.22 | 25.22 | 3.45% | 20 |
| Aug 18, 2025 | 24.48 | 24.48 | 24.48 | 24.38 | 24.38 | 1.84% | 10 |
| Aug 14, 2025 | 23.42 | 23.50 | 23.10 | 23.94 | 23.94 | -1.89% | 2,096 |
| Aug 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.65% | - |
| Aug 12, 2025 | 24.10 | 24.38 | 24.00 | 24.56 | 24.56 | -0.89% | 5,630 |
| Aug 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.43% | - |
| Aug 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.42% | - |
| Aug 7, 2025 | 25.16 | 25.74 | 25.16 | 25.30 | 25.30 | 5.50% | 20 |
| Aug 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.50% | - |
| Aug 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.38% | - |
| Aug 4, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.08% | - |
| Aug 1, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.73% | - |
| Jul 31, 2025 | 24.68 | 24.68 | 24.42 | 24.22 | 24.22 | -3.04% | 15 |
| Jul 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.32% | - |
| Jul 29, 2025 | 25.50 | 25.50 | 25.50 | 25.06 | 25.06 | -1.88% | 5 |
| Jul 28, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.39% | - |
| Jul 25, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.08% | - |
| Jul 24, 2025 | 26.18 | 26.18 | 26.18 | 25.88 | 25.88 | -1.75% | 15 |
| Jul 23, 2025 | 26.38 | 26.38 | 26.38 | 26.34 | 26.34 | 3.38% | 20 |
| Jul 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.24% | 20 |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.62% | - |
| Jul 18, 2025 | 25.58 | 25.58 | 25.58 | 25.64 | 25.64 | 0.94% | 10 |