Skip to main content
logo
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
19.60
-0.01 (-0.05%)
Feb 20, 2026, 5:35 PM CET

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202619.8819.8919.6819.68-0.36%2,913
Feb 19, 202620.0020.1219.5919.6119.61-1.95%315,738
Feb 18, 202620.1420.2219.3020.0020.00-1.48%668,610
Feb 17, 202620.3820.4419.9520.3020.30-0.39%360,424
Feb 16, 202621.3021.3020.3820.3820.38-4.23%321,803
Feb 13, 202621.0621.3020.7821.2821.280.76%478,834
Feb 12, 202621.3822.0221.0421.1221.12-0.85%801,213
Feb 11, 202621.3621.7621.0821.3021.30-1.30%739,244
Feb 10, 202620.7821.5820.2821.5821.5811.12%1,215,082
Feb 9, 202619.4519.6919.2219.4219.420.52%313,318
Feb 6, 202619.7219.7519.1619.3219.32-3.25%388,119
Feb 5, 202619.9420.2219.2819.9719.97-0.15%900,419
Feb 4, 202618.1320.0018.0020.0020.0012.04%1,331,309
Feb 3, 202617.7217.8517.1017.8517.851.48%503,657
Feb 2, 202617.3317.5917.0217.5917.590.74%554,536
Jan 30, 202617.5117.6217.3217.4617.46-0.34%398,231
Jan 29, 202617.9818.0017.5217.5217.52-1.02%398,562
Jan 28, 202617.5517.8917.4817.7017.700.11%295,513
Jan 27, 202618.0218.0217.4317.6817.68-1.61%257,965
Jan 26, 202617.7717.9717.5117.9717.970.90%445,732
Jan 23, 202617.6518.1217.4917.8117.810.06%417,311
Jan 22, 202617.8318.0117.4317.8017.802.18%523,882
Jan 21, 202616.5117.4816.4817.4217.425.51%684,983
Jan 20, 202616.6316.6816.2916.5116.51-1.02%426,628
Jan 19, 202617.1917.3616.6816.6816.68-5.71%663,827
Jan 16, 202618.2618.2817.5017.6917.69-3.86%663,365
Jan 15, 202617.7218.4717.7018.4018.403.66%593,734
Jan 14, 202617.2217.7917.1917.7517.753.08%446,067
Jan 13, 202617.4317.5617.0817.2217.22-0.98%370,874
Jan 12, 202618.0618.0917.1617.3917.39-2.63%474,497
Jan 9, 202617.5018.0817.5017.8617.862.94%532,852
Jan 8, 202617.4017.5016.9317.3517.35-0.80%674,796
Jan 7, 202617.6517.7317.3817.4917.49-0.63%448,722
Jan 6, 202617.6017.7716.7517.6017.600.80%784,828
Jan 5, 202617.6418.0117.0117.4617.46-0.34%680,779
Jan 2, 202617.6517.9017.4117.5217.52-0.57%629,754
Dec 30, 202517.5917.7817.4117.6217.62-268,022
Dec 29, 202517.1317.7017.1317.6217.623.16%651,653
Dec 23, 202517.1117.3317.0117.0817.08-0.47%448,791
Dec 22, 202517.0917.3316.7817.1617.160.88%553,156
Dec 19, 202516.9017.0616.7917.0117.01-0.18%1,338,525
Dec 18, 202517.2317.2817.0017.0417.04-1.22%693,960
Dec 17, 202517.4217.4216.9317.2517.25-1.09%776,332
Dec 16, 202516.9018.0216.8717.4417.44-0.68%1,157,358
Dec 15, 202517.8118.0017.3017.5617.56-1.46%498,169
Dec 12, 202517.5818.0317.5317.8217.821.89%527,305
Dec 11, 202517.0917.6816.7617.4917.492.22%858,462
Dec 10, 202517.3017.4617.1017.1117.11-1.33%329,926
Dec 9, 202517.0817.4216.8717.3417.341.40%472,062
Dec 8, 202517.2917.3116.9717.1017.10-1.38%464,530