LANXESS Aktiengesellschaft (ETR:LXS)
Germany · Delayed Price · Currency is EUR 23.48
-0.72 (-2.98%)
Aug 1, 2025, 5:38 PM CET
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.00 | 24.14 | 23.44 | 23.48 | 23.48 | -2.98% | 421,239 |
| Jul 31, 2025 | 24.56 | 24.84 | 24.12 | 24.20 | 24.20 | -2.50% | 308,271 |
| Jul 30, 2025 | 25.14 | 25.36 | 24.82 | 24.82 | 24.82 | -1.43% | 337,041 |
| Jul 29, 2025 | 25.46 | 25.52 | 25.04 | 25.18 | 25.18 | -1.25% | 356,449 |
| Jul 28, 2025 | 26.58 | 26.78 | 25.48 | 25.50 | 25.50 | -1.77% | 293,482 |
| Jul 25, 2025 | 25.78 | 26.04 | 25.42 | 25.96 | 25.96 | -0.15% | 234,969 |
| Jul 24, 2025 | 26.66 | 26.84 | 25.86 | 26.00 | 26.00 | -1.44% | 384,432 |
| Jul 23, 2025 | 26.06 | 26.56 | 26.06 | 26.38 | 26.38 | 3.61% | 395,523 |
| Jul 22, 2025 | 25.66 | 25.66 | 25.18 | 25.46 | 25.46 | -1.24% | 263,948 |
| Jul 21, 2025 | 25.62 | 26.30 | 25.60 | 25.78 | 25.78 | 0.78% | 254,620 |
| Jul 18, 2025 | 25.48 | 25.84 | 25.22 | 25.58 | 25.58 | 1.03% | 301,917 |
| Jul 17, 2025 | 24.84 | 25.68 | 24.68 | 25.32 | 25.32 | 3.26% | 382,487 |
| Jul 16, 2025 | 25.70 | 25.86 | 24.26 | 24.52 | 24.52 | -5.55% | 559,214 |
| Jul 15, 2025 | 25.82 | 26.54 | 25.82 | 25.96 | 25.96 | 0.85% | 296,418 |
| Jul 14, 2025 | 26.02 | 26.68 | 25.60 | 25.74 | 25.74 | -2.79% | 249,569 |
| Jul 11, 2025 | 26.94 | 26.98 | 26.28 | 26.48 | 26.48 | -1.93% | 426,399 |
| Jul 10, 2025 | 26.60 | 27.14 | 26.46 | 27.00 | 27.00 | 1.89% | 339,029 |
| Jul 9, 2025 | 26.34 | 27.14 | 25.80 | 26.50 | 26.50 | 1.45% | 531,782 |
| Jul 8, 2025 | 25.20 | 26.24 | 24.84 | 26.12 | 26.12 | 4.15% | 559,839 |
| Jul 7, 2025 | 24.90 | 25.58 | 24.78 | 25.08 | 25.08 | 1.46% | 483,521 |
| Jul 4, 2025 | 24.88 | 24.90 | 24.40 | 24.72 | 24.72 | -1.59% | 252,762 |
| Jul 3, 2025 | 26.16 | 26.30 | 25.08 | 25.12 | 25.12 | -2.41% | 333,854 |
| Jul 2, 2025 | 25.36 | 26.12 | 25.24 | 25.74 | 25.74 | 2.55% | 388,630 |
| Jul 1, 2025 | 25.14 | 25.32 | 24.54 | 25.10 | 25.10 | -0.63% | 341,910 |
| Jun 30, 2025 | 26.20 | 26.20 | 25.20 | 25.26 | 25.26 | -2.92% | 390,936 |
| Jun 27, 2025 | 25.54 | 26.14 | 25.52 | 26.02 | 26.02 | 3.09% | 345,555 |
| Jun 26, 2025 | 25.16 | 25.28 | 24.88 | 25.24 | 25.24 | 1.04% | 273,481 |
| Jun 25, 2025 | 25.38 | 25.52 | 24.88 | 24.98 | 24.98 | -0.87% | 259,635 |
| Jun 24, 2025 | 24.78 | 25.28 | 24.48 | 25.20 | 25.20 | 4.56% | 419,101 |
| Jun 23, 2025 | 23.96 | 24.34 | 23.90 | 24.10 | 24.10 | -0.17% | 247,612 |
| Jun 20, 2025 | 24.38 | 24.50 | 24.08 | 24.14 | 24.14 | -0.41% | 707,109 |
| Jun 19, 2025 | 24.94 | 25.22 | 24.24 | 24.24 | 24.24 | -4.27% | 436,010 |
| Jun 18, 2025 | 25.70 | 25.82 | 25.26 | 25.32 | 25.32 | -1.48% | 439,038 |
| Jun 17, 2025 | 25.22 | 26.06 | 25.14 | 25.70 | 25.70 | 1.02% | 222,525 |
| Jun 16, 2025 | 25.56 | 25.80 | 25.32 | 25.44 | 25.44 | -0.63% | 237,113 |
| Jun 13, 2025 | 25.74 | 25.90 | 25.38 | 25.60 | 25.60 | -3.54% | 385,591 |
| Jun 12, 2025 | 26.72 | 26.86 | 26.14 | 26.54 | 26.54 | -1.63% | 149,589 |
| Jun 11, 2025 | 27.42 | 27.60 | 26.90 | 26.98 | 26.98 | -1.53% | 208,029 |
| Jun 10, 2025 | 26.68 | 27.68 | 26.46 | 27.40 | 27.40 | 2.93% | 344,827 |
| Jun 9, 2025 | 25.78 | 26.62 | 25.78 | 26.62 | 26.62 | 3.42% | 266,769 |
| Jun 6, 2025 | 25.86 | 25.98 | 25.68 | 25.74 | 25.74 | -0.85% | 151,853 |
| Jun 5, 2025 | 26.32 | 26.48 | 25.52 | 25.96 | 25.96 | -1.29% | 254,176 |
| Jun 4, 2025 | 26.86 | 27.34 | 26.30 | 26.30 | 26.30 | -0.45% | 264,012 |
| Jun 3, 2025 | 27.12 | 27.16 | 25.94 | 26.42 | 26.42 | -2.29% | 245,128 |
| Jun 2, 2025 | 26.86 | 27.24 | 26.56 | 27.04 | 27.04 | -0.44% | 234,090 |
| May 30, 2025 | 27.16 | 27.82 | 26.96 | 27.16 | 27.16 | -0.22% | 455,293 |
| May 29, 2025 | 27.60 | 27.86 | 27.04 | 27.22 | 27.22 | 0.07% | 277,811 |
| May 28, 2025 | 26.90 | 27.44 | 26.68 | 27.20 | 27.20 | 0.74% | 310,073 |
| May 27, 2025 | 26.14 | 27.22 | 26.00 | 27.00 | 27.00 | 3.21% | 406,105 |
| May 26, 2025 | 26.02 | 26.22 | 25.72 | 26.16 | 26.16 | 2.03% | 264,144 |