LANXESS Aktiengesellschaft (ETR:LXS)
Germany · Delayed Price · Currency is EUR 17.47
+0.12 (0.69%)
At close: Nov 28, 2025
ETR:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.39 | 17.65 | 17.21 | 17.47 | 17.47 | 0.69% | 472,605 |
| Nov 27, 2025 | 16.74 | 17.35 | 16.67 | 17.35 | 17.35 | 4.14% | 1,061,965 |
| Nov 26, 2025 | 17.03 | 17.10 | 16.66 | 16.66 | 16.66 | -2.00% | 681,627 |
| Nov 25, 2025 | 16.73 | 17.28 | 16.44 | 17.00 | 17.00 | 1.55% | 748,738 |
| Nov 24, 2025 | 16.46 | 16.97 | 16.46 | 16.74 | 16.74 | 2.39% | 1,025,274 |
| Nov 21, 2025 | 16.17 | 16.40 | 15.99 | 16.35 | 16.35 | -0.18% | 622,131 |
| Nov 20, 2025 | 16.51 | 16.82 | 16.22 | 16.38 | 16.38 | -0.18% | 677,710 |
| Nov 19, 2025 | 15.74 | 16.49 | 15.65 | 16.41 | 16.41 | 3.66% | 1,055,938 |
| Nov 18, 2025 | 16.15 | 16.47 | 15.83 | 15.83 | 15.83 | -4.29% | 832,633 |
| Nov 17, 2025 | 17.72 | 17.76 | 16.54 | 16.54 | 16.54 | -7.23% | 863,492 |
| Nov 14, 2025 | 17.91 | 18.19 | 17.47 | 17.83 | 17.83 | -0.78% | 703,831 |
| Nov 13, 2025 | 17.65 | 18.10 | 17.46 | 17.97 | 17.97 | 2.92% | 722,539 |
| Nov 12, 2025 | 16.61 | 17.57 | 16.49 | 17.46 | 17.46 | 2.52% | 738,325 |
| Nov 11, 2025 | 17.20 | 17.23 | 16.78 | 17.03 | 17.03 | -0.87% | 867,212 |
| Nov 10, 2025 | 17.40 | 17.66 | 17.18 | 17.18 | 17.18 | - | 880,626 |
| Nov 7, 2025 | 17.15 | 17.50 | 16.74 | 17.18 | 17.18 | 0.82% | 1,004,167 |
| Nov 6, 2025 | 18.86 | 18.91 | 16.78 | 17.04 | 17.04 | -12.30% | 2,883,518 |
| Nov 5, 2025 | 19.06 | 19.57 | 18.91 | 19.43 | 19.43 | 0.83% | 470,964 |
| Nov 4, 2025 | 19.78 | 19.88 | 19.27 | 19.27 | 19.27 | -3.36% | 627,034 |
| Nov 3, 2025 | 20.54 | 20.80 | 19.94 | 19.94 | 19.94 | -3.39% | 549,768 |
| Oct 31, 2025 | 20.80 | 21.00 | 20.48 | 20.64 | 20.64 | -0.96% | 488,223 |
| Oct 30, 2025 | 21.08 | 21.18 | 20.84 | 20.84 | 20.84 | -0.95% | 269,177 |
| Oct 29, 2025 | 21.12 | 21.42 | 20.92 | 21.04 | 21.04 | -0.09% | 488,125 |
| Oct 28, 2025 | 21.20 | 21.24 | 20.98 | 21.06 | 21.06 | -1.31% | 339,999 |
| Oct 27, 2025 | 21.66 | 21.80 | 21.26 | 21.34 | 21.34 | -1.30% | 292,433 |
| Oct 24, 2025 | 21.46 | 21.70 | 21.24 | 21.62 | 21.62 | 1.41% | 416,280 |
| Oct 23, 2025 | 21.30 | 21.44 | 21.06 | 21.32 | 21.32 | 0.47% | 524,480 |
| Oct 22, 2025 | 21.14 | 21.28 | 20.76 | 21.22 | 21.22 | 0.28% | 312,989 |
| Oct 21, 2025 | 21.34 | 21.36 | 20.96 | 21.16 | 21.16 | -0.75% | 309,737 |
| Oct 20, 2025 | 21.24 | 21.36 | 21.06 | 21.32 | 21.32 | 0.38% | 339,080 |
| Oct 17, 2025 | 20.36 | 21.52 | 20.36 | 21.24 | 21.24 | 2.31% | 707,107 |
| Oct 16, 2025 | 20.20 | 20.76 | 20.18 | 20.76 | 20.76 | 3.08% | 517,354 |
| Oct 15, 2025 | 20.00 | 20.40 | 19.92 | 20.14 | 20.14 | 1.87% | 289,579 |
| Oct 14, 2025 | 20.06 | 20.14 | 19.67 | 19.77 | 19.77 | -2.80% | 476,542 |
| Oct 13, 2025 | 20.02 | 20.38 | 19.98 | 20.34 | 20.34 | 2.31% | 422,527 |
| Oct 10, 2025 | 20.36 | 20.92 | 19.88 | 19.88 | 19.88 | -2.83% | 496,113 |
| Oct 9, 2025 | 20.70 | 21.12 | 20.40 | 20.46 | 20.46 | -1.35% | 455,819 |
| Oct 8, 2025 | 20.76 | 20.94 | 20.62 | 20.74 | 20.74 | -1.61% | 312,644 |
| Oct 7, 2025 | 21.12 | 21.30 | 20.84 | 21.08 | 21.08 | -0.19% | 355,215 |
| Oct 6, 2025 | 21.48 | 21.48 | 20.90 | 21.12 | 21.12 | -1.22% | 443,076 |
| Oct 3, 2025 | 21.32 | 21.56 | 21.04 | 21.38 | 21.38 | 0.47% | 289,260 |
| Oct 2, 2025 | 21.42 | 21.88 | 21.28 | 21.28 | 21.28 | -0.37% | 324,182 |
| Oct 1, 2025 | 21.02 | 21.54 | 20.90 | 21.36 | 21.36 | 1.23% | 369,963 |
| Sep 30, 2025 | 21.46 | 21.54 | 21.04 | 21.10 | 21.10 | -2.13% | 516,481 |
| Sep 29, 2025 | 21.90 | 22.08 | 21.38 | 21.56 | 21.56 | -1.19% | 389,396 |
| Sep 26, 2025 | 22.60 | 22.80 | 21.56 | 21.82 | 21.82 | -3.54% | 602,230 |
| Sep 25, 2025 | 22.42 | 22.70 | 22.26 | 22.62 | 22.62 | 0.53% | 576,856 |
| Sep 24, 2025 | 23.20 | 23.22 | 22.24 | 22.50 | 22.50 | -6.64% | 1,167,737 |
| Sep 23, 2025 | 22.28 | 24.82 | 22.18 | 24.10 | 24.10 | 8.95% | 1,272,270 |
| Sep 22, 2025 | 22.50 | 22.50 | 22.04 | 22.12 | 22.12 | -2.38% | 339,016 |