Skip to main content
logo
LANXESS Aktiengesellschaft (BIT:1LXS)
Italy flag Italy · Delayed Price · Currency is EUR
15.01
+0.03 (0.20%)
At close: Aug 14, 2026

BIT:1LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202615.0115.0115.0115.0115.010.20%-
Aug 13, 202614.9014.9214.6014.9814.98-6.37%230
Aug 12, 202616.0016.0016.0016.0016.00-2.38%-
Aug 11, 202616.3916.3916.3916.3916.390.06%-
Aug 10, 202616.3816.3816.3816.3816.380.61%-
Aug 7, 202616.2816.2816.2816.2816.28-5.79%-
Aug 6, 202617.1317.1317.1317.2817.283.97%15
Aug 5, 202616.6216.6216.6216.6216.62-0.42%-
Aug 4, 202617.2117.2116.7916.6916.69-2.11%45
Aug 3, 202617.0517.0517.0517.0517.053.21%-
Jul 31, 202616.5216.5216.5216.5216.52-1.43%-
Jul 30, 202615.8916.7315.8916.7616.766.35%107
Jul 29, 202615.9115.9115.9115.7615.761.94%80
Jul 28, 202615.4615.4615.4615.4615.460.78%-
Jul 27, 202615.3415.3415.3415.3415.341.32%-
Jul 24, 202615.1415.1415.1415.1415.14-0.46%-
Jul 23, 202615.5715.5715.5715.2115.21-0.26%7
Jul 22, 202615.2515.2515.2515.2515.250.59%-
Jul 21, 202615.1615.1615.1615.1615.162.85%-
Jul 20, 202614.7414.7414.7414.7414.74-4.04%-
Jul 17, 202615.2015.2015.1915.3615.36-450
Jul 16, 202615.5815.5815.5815.3615.36-1.09%450
Jul 15, 202615.5515.5515.5515.5315.53-1.83%50
Jul 14, 202616.1116.3615.7915.8215.820.32%164
Jul 13, 202615.3615.6915.3615.7715.776.05%124
Jul 10, 202614.8714.8714.8714.8714.87-0.80%-
Jul 9, 202614.9914.9914.9914.9914.991.28%-
Jul 8, 202614.8014.8014.8014.8014.80-0.27%-
Jul 7, 202615.6715.6715.0514.8414.84-4.32%3,090
Jul 6, 202615.5115.5115.5115.5115.510.71%-
Jul 3, 202615.0015.1815.0015.4015.402.05%3,728
Jul 2, 202615.0915.0915.0915.0915.092.24%-
Jul 1, 202614.7614.7614.7614.7614.76-2.32%-
Jun 30, 202615.1115.1115.1115.1115.11-2.33%-
Jun 29, 202615.4715.4715.4715.4715.47-4.57%-
Jun 26, 202615.9316.0015.9316.2116.21-0.92%30
Jun 25, 202616.3616.3616.3616.3616.36-1.56%-
Jun 24, 202616.8216.8216.8216.6216.62-1.25%10
Jun 23, 202616.3216.4316.3216.8316.83-0.59%138
Jun 22, 202616.9316.9316.9316.9316.93-1.05%-
Jun 19, 202616.6917.0816.6517.1117.118.29%2,318
Jun 18, 202615.8015.8015.8015.8015.80-1.62%-
Jun 17, 202616.0616.0616.0616.0616.06-0.19%-
Jun 16, 202616.1816.1816.1816.0916.090.19%20
Jun 15, 202616.2116.2116.2116.0616.06-0.19%20
Jun 12, 202616.0916.0916.0916.0916.092.55%-
Jun 11, 202615.6915.6915.6915.6915.692.55%-
Jun 10, 202615.3015.3015.3015.3015.30-0.20%-
Jun 9, 202615.3315.3315.3315.3315.330.59%-
Jun 8, 202615.2415.2415.2415.2415.24-2.62%-