LANXESS Aktiengesellschaft (ETR:LXS)
Germany · Delayed Price · Currency is EUR 21.24
+0.48 (2.31%)
Oct 17, 2025, 5:35 PM CET
ETR:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 22.72 | 23.06 | 22.58 | 22.66 | 22.66 | -0.26% | 518,266 |
| Sep 18, 2025 | 22.90 | 23.16 | 22.62 | 22.72 | 22.72 | -0.79% | 240,623 |
| Sep 17, 2025 | 23.14 | 23.14 | 22.52 | 22.90 | 22.90 | -0.95% | 366,153 |
| Sep 16, 2025 | 23.40 | 23.60 | 23.12 | 23.12 | 23.12 | -1.37% | 258,845 |
| Sep 15, 2025 | 23.12 | 23.62 | 23.04 | 23.44 | 23.44 | 1.56% | 301,951 |
| Sep 12, 2025 | 23.20 | 23.46 | 22.90 | 23.08 | 23.08 | 0.17% | 198,428 |
| Sep 11, 2025 | 23.00 | 23.32 | 22.70 | 23.04 | 23.04 | 0.17% | 297,890 |
| Sep 10, 2025 | 23.40 | 23.66 | 22.88 | 23.00 | 23.00 | -1.46% | 265,536 |
| Sep 9, 2025 | 23.46 | 23.60 | 23.08 | 23.34 | 23.34 | -0.51% | 273,494 |
| Sep 8, 2025 | 23.44 | 23.64 | 23.30 | 23.46 | 23.46 | 1.12% | 228,420 |
| Sep 5, 2025 | 23.74 | 23.96 | 23.12 | 23.20 | 23.20 | -1.02% | 246,172 |
| Sep 4, 2025 | 23.50 | 23.90 | 23.40 | 23.44 | 23.44 | -0.59% | 267,431 |
| Sep 3, 2025 | 23.82 | 24.20 | 23.58 | 23.58 | 23.58 | -0.59% | 206,886 |
| Sep 2, 2025 | 24.16 | 24.28 | 23.66 | 23.72 | 23.72 | -1.98% | 301,995 |
| Sep 1, 2025 | 24.24 | 24.48 | 24.18 | 24.20 | 24.20 | -0.17% | 187,625 |
| Aug 29, 2025 | 24.30 | 24.54 | 24.10 | 24.24 | 24.24 | -0.74% | 242,361 |
| Aug 28, 2025 | 24.86 | 25.46 | 24.42 | 24.42 | 24.42 | - | 262,528 |
| Aug 27, 2025 | 24.98 | 25.18 | 24.34 | 24.42 | 24.42 | -2.24% | 242,655 |
| Aug 26, 2025 | 25.14 | 25.38 | 24.98 | 24.98 | 24.98 | -2.12% | 274,281 |
| Aug 25, 2025 | 25.52 | 25.88 | 25.36 | 25.52 | 25.52 | - | 161,228 |
| Aug 22, 2025 | 24.96 | 25.64 | 24.96 | 25.52 | 25.52 | 1.92% | 227,937 |
| Aug 21, 2025 | 24.98 | 25.38 | 24.94 | 25.04 | 25.04 | -0.16% | 216,163 |
| Aug 20, 2025 | 24.92 | 25.28 | 24.58 | 25.08 | 25.08 | -0.32% | 186,339 |
| Aug 19, 2025 | 24.34 | 25.40 | 24.34 | 25.16 | 25.16 | 3.28% | 525,228 |
| Aug 18, 2025 | 24.52 | 24.74 | 24.22 | 24.36 | 24.36 | -2.17% | 513,785 |
| Aug 15, 2025 | 23.92 | 25.22 | 23.92 | 24.90 | 24.90 | 3.92% | 544,678 |
| Aug 14, 2025 | 23.80 | 24.10 | 23.22 | 23.96 | 23.96 | -1.40% | 603,792 |
| Aug 13, 2025 | 24.52 | 24.60 | 23.98 | 24.30 | 24.30 | -0.74% | 347,626 |
| Aug 12, 2025 | 24.80 | 24.84 | 23.90 | 24.48 | 24.48 | -1.29% | 412,092 |
| Aug 11, 2025 | 25.84 | 26.02 | 24.70 | 24.80 | 24.80 | -3.65% | 210,165 |