LANXESS Aktiengesellschaft (BIT:1LXS)
Italy · Delayed Price · Currency is EUR 15.52
-0.40 (-2.51%)
Last updated: Sep 4, 2026, 1:55 PM CET
BIT:1LXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.57 | 15.57 | 15.50 | 15.52 | 15.52 | -2.51% | 210 |
| Sep 3, 2026 | 15.79 | 15.79 | 15.77 | 15.92 | 15.92 | 1.34% | 135 |
| Sep 2, 2026 | 15.35 | 15.59 | 15.31 | 15.71 | 15.71 | 4.59% | 75 |
| Sep 1, 2026 | 15.23 | 15.23 | 14.88 | 15.02 | 15.02 | 0.67% | 35 |
| Aug 31, 2026 | 14.73 | 14.73 | 14.73 | 14.92 | 14.92 | 3.25% | 20 |
| Aug 28, 2026 | 14.29 | 14.60 | 14.29 | 14.45 | 14.45 | 3.66% | 20 |
| Aug 27, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.92% | - |
| Aug 26, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.43% | - |
| Aug 25, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.07% | - |
| Aug 24, 2026 | 13.92 | 13.92 | 13.92 | 14.00 | 14.00 | 1.60% | 55 |
| Aug 21, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.08% | - |
| Aug 20, 2026 | 14.19 | 14.19 | 14.19 | 13.93 | 13.93 | -2.72% | 55 |
| Aug 19, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.45% | - |
| Aug 18, 2026 | 14.43 | 14.43 | 14.43 | 14.53 | 14.53 | -3.20% | 15 |
| Aug 17, 2026 | 15.05 | 15.05 | 15.05 | 15.01 | 15.01 | - | 15 |
| Aug 14, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.20% | - |
| Aug 13, 2026 | 14.90 | 14.92 | 14.60 | 14.98 | 14.98 | -6.37% | 230 |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.38% | - |
| Aug 11, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.06% | - |
| Aug 10, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.61% | - |
| Aug 7, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -5.79% | - |
| Aug 6, 2026 | 17.13 | 17.13 | 17.13 | 17.28 | 17.28 | 3.97% | 15 |
| Aug 5, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.42% | - |
| Aug 4, 2026 | 17.21 | 17.21 | 16.79 | 16.69 | 16.69 | -2.11% | 45 |
| Aug 3, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 3.21% | - |
| Jul 31, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.43% | - |
| Jul 30, 2026 | 15.89 | 16.73 | 15.89 | 16.76 | 16.76 | 6.35% | 107 |
| Jul 29, 2026 | 15.91 | 15.91 | 15.91 | 15.76 | 15.76 | 1.94% | 80 |
| Jul 28, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.78% | - |
| Jul 27, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.32% | - |
| Jul 24, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.46% | - |
| Jul 23, 2026 | 15.57 | 15.57 | 15.57 | 15.21 | 15.21 | -0.26% | 7 |
| Jul 22, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.59% | - |
| Jul 21, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.85% | - |
| Jul 20, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -4.04% | - |
| Jul 17, 2026 | 15.20 | 15.20 | 15.19 | 15.36 | 15.36 | - | 450 |
| Jul 16, 2026 | 15.58 | 15.58 | 15.58 | 15.36 | 15.36 | -1.09% | 450 |
| Jul 15, 2026 | 15.55 | 15.55 | 15.55 | 15.53 | 15.53 | -1.83% | 50 |
| Jul 14, 2026 | 16.11 | 16.36 | 15.79 | 15.82 | 15.82 | 0.32% | 164 |
| Jul 13, 2026 | 15.36 | 15.69 | 15.36 | 15.77 | 15.77 | 6.05% | 124 |
| Jul 10, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.80% | - |
| Jul 9, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.28% | - |
| Jul 8, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.27% | - |
| Jul 7, 2026 | 15.67 | 15.67 | 15.05 | 14.84 | 14.84 | -4.32% | 3,090 |
| Jul 6, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% | - |
| Jul 3, 2026 | 15.00 | 15.18 | 15.00 | 15.40 | 15.40 | 2.05% | 3,728 |
| Jul 2, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 2.24% | - |
| Jul 1, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.32% | - |
| Jun 30, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -2.33% | - |
| Jun 29, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -4.57% | - |