LANXESS Aktiengesellschaft (BIT:1LXS)
Italy · Delayed Price · Currency is EUR 21.16
0.00 (0.00%)
At close: Oct 31, 2025
BIT:1LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.34% | - |
| Oct 30, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.85% | - |
| Oct 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.19% | - |
| Oct 28, 2025 | 21.18 | 21.18 | 21.18 | 21.16 | 21.16 | -1.12% | 20 |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.11% | - |
| Oct 24, 2025 | 21.58 | 21.58 | 21.50 | 21.64 | 21.64 | 2.08% | 60 |
| Oct 23, 2025 | 21.28 | 21.28 | 21.28 | 21.20 | 21.20 | -0.19% | 83 |
| Oct 22, 2025 | 21.12 | 21.12 | 21.12 | 21.24 | 21.24 | 0.19% | 10 |
| Oct 21, 2025 | 21.10 | 21.10 | 20.96 | 21.20 | 21.20 | -0.38% | 5,510 |
| Oct 20, 2025 | 21.10 | 21.20 | 21.10 | 21.28 | 21.28 | -0.28% | 179 |
| Oct 17, 2025 | 21.00 | 21.24 | 21.00 | 21.34 | 21.34 | 3.49% | 13 |
| Oct 16, 2025 | 20.30 | 20.58 | 20.30 | 20.62 | 20.62 | 2.18% | 446 |
| Oct 15, 2025 | 20.24 | 20.24 | 20.20 | 20.18 | 20.18 | 1.92% | 7 |
| Oct 14, 2025 | 19.99 | 19.99 | 19.70 | 19.80 | 19.80 | -2.37% | 297 |
| Oct 13, 2025 | 19.98 | 20.26 | 19.98 | 20.28 | 20.28 | 1.71% | 3,191 |
| Oct 10, 2025 | 20.60 | 20.76 | 20.60 | 19.94 | 19.94 | -3.02% | 14 |
| Oct 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.77% | - |
| Oct 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.71% | - |
| Oct 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% | - |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.78% | - |
| Oct 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.09% | - |
| Oct 2, 2025 | 21.74 | 21.74 | 21.74 | 21.40 | 21.40 | -0.09% | 150 |
| Oct 1, 2025 | 21.48 | 21.48 | 21.48 | 21.42 | 21.42 | 0.94% | 30 |
| Sep 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.30% | - |
| Sep 29, 2025 | 21.96 | 22.00 | 21.82 | 21.72 | 21.72 | -0.64% | 11 |
| 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% | - |