Skip to main content
logo
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
17.46
-0.06 (-0.34%)
At close: Jan 30, 2026

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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