LANXESS Aktiengesellschaft (BIT:1LXS)
Italy · Delayed Price · Currency is EUR 24.30
-0.10 (-0.41%)
At close: Aug 29, 2025
BIT:1LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.04 | 24.10 | 23.72 | 23.72 | - | -2.23% | 21 |
| Sep 1, 2025 | 24.28 | 24.28 | 24.26 | 24.26 | - | -0.16% | 1 |
| Aug 29, 2025 | 24.30 | 24.42 | 24.30 | 24.30 | - | -0.41% | 11 |
| Aug 28, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | - | - | - |
| Aug 27, 2025 | 24.70 | 24.70 | 24.40 | 24.40 | - | -2.87% | 10 |
| Aug 26, 2025 | 25.28 | 25.28 | 25.12 | 25.12 | - | 0.16% | 10 |
| Aug 25, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | - | - |
| Aug 22, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | - | - | - |
| Aug 21, 2025 | 25.32 | 25.32 | 25.08 | 25.08 | - | -0.56% | 140 |
| Aug 20, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | - | - | - |
| Aug 19, 2025 | 25.04 | 25.24 | 25.04 | 25.22 | - | 3.45% | 20 |
| Aug 18, 2025 | 24.48 | 24.48 | 24.38 | 24.38 | - | 1.84% | 10 |
| Aug 14, 2025 | 23.42 | 23.94 | 23.10 | 23.94 | - | -2.52% | 2,096 |
| Aug 13, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | - | - |
| Aug 12, 2025 | 24.10 | 24.56 | 24.00 | 24.56 | - | -2.92% | 5,630 |
| Aug 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | - | - |
| Aug 8, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | - | - |
| Aug 7, 2025 | 25.16 | 25.74 | 25.16 | 25.30 | - | 4.46% | 20 |
| Aug 6, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | - | - |
| Aug 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | - | - |
| Aug 4, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | - | - |
| Aug 1, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | - | - | - |
| Jul 31, 2025 | 24.68 | 24.68 | 24.22 | 24.22 | - | -3.35% | 15 |
| Jul 30, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | - | - | - |
| Jul 29, 2025 | 25.50 | 25.50 | 25.06 | 25.06 | - | -3.17% | 5 |
| Jul 28, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | - | - | - |
| Jul 25, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | - | - | - |
| Jul 24, 2025 | 26.18 | 26.18 | 25.88 | 25.88 | - | -1.75% | 15 |
| Jul 23, 2025 | 26.38 | 26.38 | 26.34 | 26.34 | - | 3.38% | 20 |
| Jul 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | - | -0.62% | 20 |
| Jul 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | - | - | - |
| Jul 18, 2025 | 25.58 | 25.64 | 25.58 | 25.64 | - | 0.94% | 10 |
| Jul 17, 2025 | 25.08 | 25.40 | 25.08 | 25.40 | - | 3.84% | 20 |
| Jul 16, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | - | -7.77% | 20 |
| Jul 15, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | - | - | - |
| Jul 14, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | - | - | - |
| Jul 11, 2025 | 26.76 | 26.76 | 26.34 | 26.52 | - | -1.41% | 1,052 |
| Jul 10, 2025 | 26.76 | 26.90 | 26.76 | 26.90 | - | 1.20% | 550 |
| Jul 9, 2025 | 26.40 | 27.08 | 25.92 | 26.58 | - | 1.76% | 770 |
| Jul 8, 2025 | 27.70 | 27.70 | 25.30 | 26.12 | - | 3.57% | 330 |
| Jul 7, 2025 | 25.32 | 25.32 | 25.22 | 25.22 | - | 2.11% | 10 |
| Jul 4, 2025 | 24.78 | 24.78 | 24.70 | 24.70 | - | -4.04% | 50 |
| Jul 3, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | - | - | - |
| Jul 2, 2025 | 25.92 | 25.92 | 25.74 | 25.74 | - | 1.74% | 400 |
| Jul 1, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | - | - |
| Jun 30, 2025 | 26.18 | 26.18 | 25.30 | 25.30 | - | -2.62% | 1 |
| Jun 27, 2025 | 25.84 | 25.98 | 25.84 | 25.98 | - | 3.42% | 1 |
| Jun 26, 2025 | 25.04 | 25.12 | 25.04 | 25.12 | - | 3.12% | 1 |
| Jun 25, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | - | - |
| Jun 24, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | - | - | - |