Skip to main content
logo
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
17.01
-0.03 (-0.18%)
At close: Dec 19, 2025

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 202517.1217.5717.1017.3417.341.70%526,865
Dec 4, 202517.5517.5516.9317.0517.05-2.40%491,522
Dec 3, 202517.8918.0517.4417.4717.47-1.96%307,119
Dec 2, 202517.6118.1017.4317.8217.821.31%415,197
Dec 1, 202517.4417.7817.3517.5917.590.69%483,288
Nov 28, 202517.3917.6517.2117.4717.470.69%472,605
Nov 27, 202516.7417.3516.6717.3517.354.14%1,061,965
Nov 26, 202517.0317.1016.6616.6616.66-2.00%681,627
Nov 25, 202516.7317.2816.4417.0017.001.55%748,738
Nov 24, 202516.4616.9716.4616.7416.742.39%1,025,274
Nov 21, 202516.1716.4015.9916.3516.35-0.18%622,131
Nov 20, 202516.5116.8216.2216.3816.38-0.18%677,710
Nov 19, 202515.7416.4915.6516.4116.413.66%1,055,938
Nov 18, 202516.1516.4715.8315.8315.83-4.29%832,633
Nov 17, 202517.7217.7616.5416.5416.54-7.23%863,492
Nov 14, 202517.9118.1917.4717.8317.83-0.78%703,831
Nov 13, 202517.6518.1017.4617.9717.972.92%722,539
Nov 12, 202516.6117.5716.4917.4617.462.52%738,325
Nov 11, 202517.2017.2316.7817.0317.03-0.87%867,212
Nov 10, 202517.4017.6617.1817.1817.18-880,626
Nov 7, 202517.1517.5016.7417.1817.180.82%1,004,167
Nov 6, 202518.8618.9116.7817.0417.04-12.30%2,883,518
Nov 5, 202519.0619.5718.9119.4319.430.83%470,964
Nov 4, 202519.7819.8819.2719.2719.27-3.36%627,034
Nov 3, 202520.5420.8019.9419.9419.94-3.39%549,768
Oct 31, 202520.8021.0020.4820.6420.64-0.96%488,223
Oct 30, 202521.0821.1820.8420.8420.84-0.95%269,177
Oct 29, 202521.1221.4220.9221.0421.04-0.09%488,125
Oct 28, 202521.2021.2420.9821.0621.06-1.31%339,999
Oct 27, 202521.6621.8021.2621.3421.34-1.30%292,433
Oct 24, 202521.4621.7021.2421.6221.621.41%416,280
Oct 23, 202521.3021.4421.0621.3221.320.47%524,480
Oct 22, 202521.1421.2820.7621.2221.220.28%312,989
Oct 21, 202521.3421.3620.9621.1621.16-0.75%309,737
Oct 20, 202521.2421.3621.0621.3221.320.38%339,080
Oct 17, 202520.3621.5220.3621.2421.242.31%707,107
Oct 16, 202520.2020.7620.1820.7620.763.08%517,354
Oct 15, 202520.0020.4019.9220.1420.141.87%289,579
Oct 14, 202520.0620.1419.6719.7719.77-2.80%476,542
Oct 13, 202520.0220.3819.9820.3420.342.31%422,527