Skip to main content
logo
LANXESS Aktiengesellschaft (BIT:1LXS)
Italy flag Italy · Delayed Price · Currency is EUR
15.36
0.00 (0.00%)
At close: Jul 17, 2026

BIT:1LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Jun 5, 202615.6515.6515.6515.6515.65-4.75%-
Jun 4, 202616.7716.7716.4216.4316.43-1.38%542
Jun 3, 202616.6616.6616.6616.6616.660.06%-
Jun 2, 202616.6516.6516.6516.6516.651.96%-
Jun 1, 202616.3316.3316.3316.3316.33-2.22%-
May 29, 202616.7916.7916.7916.7016.702.52%10
May 28, 202616.3616.4016.3616.2916.29-1.51%110
May 27, 202616.5416.5416.5416.5416.54-0.84%-
May 26, 202616.6816.6816.6816.6816.681.15%-
May 25, 202616.4916.4916.4916.4916.49-3.23%-
May 22, 202617.0417.0417.0417.0417.04-0.87%-
May 21, 202617.2917.2917.2917.2917.192.13%-
May 20, 202616.9316.9316.9316.9316.83-5.47%-
May 19, 202617.9117.9117.9117.9117.81-1.21%-
May 18, 202618.1318.1318.1318.1318.03-1.47%-
May 15, 202618.4018.4018.4018.4018.29-1.76%-
May 14, 202618.6518.6518.6518.7318.625.52%20
May 13, 202617.7517.7517.7517.7517.650.40%-
May 12, 202617.6817.6817.6817.6817.58-6.21%-
May 11, 202617.5218.7017.5218.8518.7411.08%901