Skip to main content
logo
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
13.87
-0.12 (-0.86%)
Aug 21, 2026, 5:35 PM CET

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202613.8014.1813.7613.8713.87-0.86%467,141
Aug 20, 202614.3414.3413.8013.9913.99-3.18%562,397
Aug 19, 202614.4014.5514.2614.4514.45-0.34%393,677
Aug 18, 202614.1414.6013.9614.5014.50-3.72%920,927
Aug 17, 202615.0615.2514.8615.0615.060.47%286,188
Aug 14, 202615.0015.1414.8314.9914.99-0.33%306,425
Aug 13, 202615.0215.2714.5415.0415.04-5.65%1,213,737
Aug 12, 202616.1716.2915.7515.9415.94-2.21%403,860
Aug 11, 202616.5916.6416.1616.3016.30-1.63%272,310
Aug 10, 202616.5916.8016.0616.5716.570.85%427,148
Aug 7, 202616.5316.9416.0616.4316.43-4.37%668,202
Aug 6, 202616.8517.4616.8217.1817.182.75%394,242
Aug 5, 202616.6617.0716.5316.7216.720.97%273,813
Aug 4, 202617.1717.3716.5616.5616.56-3.27%438,041
Aug 3, 202616.6017.1716.4917.1217.123.51%333,940
Jul 31, 202616.6216.8416.2516.5416.54-1.02%377,986
Jul 30, 202615.9816.9015.9816.7116.715.09%527,349
Jul 29, 202615.5016.0215.5015.9015.902.58%389,051
Jul 28, 202615.4215.5315.1915.5015.501.24%282,790
Jul 27, 202615.4115.5115.2115.3115.310.07%215,606
Jul 24, 202615.0115.4314.9615.3015.301.19%276,164
Jul 23, 202615.2515.7115.0715.1215.12-0.72%313,042
Jul 22, 202615.1815.5815.1415.2315.23-0.20%295,640
Jul 21, 202614.8915.3914.5415.2615.263.04%399,697
Jul 20, 202615.2015.3314.6414.8114.81-3.27%369,549
Jul 17, 202615.4015.6515.2315.3115.31-0.84%212,453
Jul 16, 202615.5415.6815.3415.4415.44-258,164
Jul 15, 202615.8815.8815.0915.4415.44-2.77%581,834
Jul 14, 202615.7116.5515.7015.8815.881.60%480,518
Jul 13, 202614.9815.8014.9615.6315.634.20%466,670
Jul 10, 202614.9715.1314.8015.0015.000.74%312,735
Jul 9, 202614.9015.2114.6314.8914.890.27%353,121
Jul 8, 202614.9415.3614.7014.8514.85-0.47%464,730
Jul 7, 202615.5415.8314.8714.9214.92-3.43%485,467
Jul 6, 202615.5615.7115.1515.4515.450.06%501,591
Jul 3, 202615.1015.4414.9615.4415.442.12%278,097
Jul 2, 202614.5515.1214.4615.1215.123.14%549,859
Jul 1, 202615.2715.3114.2614.6614.66-3.30%762,519
Jun 30, 202615.6015.6014.9815.1615.16-2.38%477,774
Jun 29, 202616.1616.1815.5315.5315.53-4.08%463,088
Jun 26, 202616.0616.5215.9016.1916.190.19%408,855
Jun 25, 202616.4916.4916.1116.1616.16-2.30%504,766
Jun 24, 202616.6416.9316.3116.5416.54-0.12%366,684
Jun 23, 202616.9316.9316.2016.5616.56-2.93%359,676
Jun 22, 202617.1517.3316.7117.0617.06-1.22%413,343
Jun 19, 202615.9917.3215.7317.2717.278.68%1,339,455
Jun 18, 202615.6616.3115.2615.8915.89-1.37%979,032
Jun 17, 202615.9916.1115.6916.1116.11-306,299
Jun 16, 202616.1916.4715.9516.1116.11-0.12%378,843
Jun 15, 202616.3016.6016.0316.1316.130.37%578,175