LANXESS Aktiengesellschaft (BIT:1LXS)
Italy · Delayed Price · Currency is EUR 16.70
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET
BIT:1LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.96% | - |
| Jun 1, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -2.22% | - |
| May 29, 2026 | 16.79 | 16.79 | 16.79 | 16.70 | 16.70 | 2.52% | 10 |
| May 28, 2026 | 16.36 | 16.40 | 16.36 | 16.29 | 16.29 | -1.51% | 110 |
| May 27, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.84% | - |
| May 26, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.15% | - |
| May 25, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -3.23% | - |
| May 22, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.87% | - |
| May 21, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.19 | 2.13% | - |
| May 20, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.83 | -5.47% | - |
| May 19, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.81 | -1.21% | - |
| May 18, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.03 | -1.47% | - |
| May 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.29 | -1.76% | - |
| May 14, 2026 | 18.65 | 18.65 | 18.65 | 18.73 | 18.62 | 5.52% | 20 |
| May 13, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.65 | 0.40% | - |
| May 12, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.58 | -6.21% | - |
| May 11, 2026 | 17.52 | 18.70 | 17.52 | 18.85 | 18.74 | 11.08% | 901 |
| May 8, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | 0.77% | - |
| May 7, 2026 | 16.93 | 17.43 | 16.89 | 16.84 | 16.74 | -4.64% | 1,882 |
| May 6, 2026 | 17.96 | 18.01 | 17.96 | 17.66 | 17.56 | -5.21% | 1,854 |
| May 5, 2026 | 18.22 | 18.56 | 18.22 | 18.63 | 18.52 | 1.80% | 40 |
| May 4, 2026 | 18.83 | 18.83 | 18.83 | 18.30 | 18.19 | 4.39% | 10 |
| Apr 30, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.43 | -1.24% | - |
| Apr 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.65 | -1.61% | - |
| Apr 28, 2026 | 18.36 | 18.36 | 18.36 | 18.04 | 17.94 | -1.64% | 20 |
| Apr 27, 2026 | 18.57 | 18.57 | 18.57 | 18.34 | 18.23 | 1.55% | 15 |
| Apr 24, 2026 | 17.66 | 18.14 | 17.66 | 18.06 | 17.96 | 1.75% | 45 |
| Apr 23, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.65 | -4.52% | - |
| Apr 22, 2026 | 18.74 | 18.74 | 18.74 | 18.59 | 18.48 | 5.15% | 10 |
| Apr 21, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.58 | -3.70% | - |
| Apr 20, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.25 | 3.38% | 257 |
| Apr 17, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.66 | -0.95% | - |
| Apr 16, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.83 | 1.99% | - |
| Apr 15, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.48 | -0.34% | - |
| Apr 14, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.54 | -6.17% | - |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.69 | 0.53% | - |
| Apr 10, 2026 | 18.18 | 18.64 | 18.18 | 18.70 | 18.59 | 3.95% | 1,019 |
| Apr 9, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.89 | 4.29% | - |
| Apr 8, 2026 | 17.65 | 17.88 | 17.65 | 17.25 | 17.15 | -6.35% | 2,020 |
| Apr 7, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.31 | 3.72% | - |
| Apr 2, 2026 | 18.22 | 18.29 | 18.22 | 17.76 | 17.66 | -1.72% | 41 |
| Apr 1, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 17.97 | -0.22% | - |
| Mar 31, 2026 | 18.81 | 19.07 | 18.81 | 18.11 | 18.01 | -1.04% | 37 |
| Mar 30, 2026 | 18.08 | 18.18 | 18.08 | 18.30 | 18.19 | 3.92% | 930 |
| Mar 27, 2026 | 17.03 | 17.48 | 17.03 | 17.61 | 17.51 | 3.77% | 530 |
| Mar 26, 2026 | 16.70 | 16.94 | 16.70 | 16.97 | 16.87 | 2.79% | 324 |
| Mar 25, 2026 | 14.08 | 16.45 | 14.08 | 16.51 | 16.41 | 18.78% | 1,132 |
| Mar 24, 2026 | 13.07 | 13.35 | 13.07 | 13.90 | 13.82 | 13.56% | 20 |
| Mar 23, 2026 | 12.60 | 12.60 | 12.60 | 12.24 | 12.17 | 7.65% | 15 |
| Mar 20, 2026 | 12.05 | 12.05 | 11.85 | 11.37 | 11.30 | -2.49% | 258 |