Skip to main content
logo
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
16.54
-0.17 (-1.02%)
Jul 31, 2026, 5:39 PM CET

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202615.8816.0715.6016.0716.072.29%415,128
Jun 11, 202615.3115.7415.1815.7115.712.81%324,414
Jun 10, 202615.3415.4715.0015.2815.28-0.84%469,139
Jun 9, 202615.1715.5415.0415.4115.411.31%416,634
Jun 8, 202615.8615.8615.0115.2115.21-6.34%894,969
Jun 5, 202616.2616.6316.2016.2416.24-0.98%352,479
Jun 4, 202616.5916.7716.2216.4016.40-0.67%330,875
Jun 3, 202616.2616.5415.8716.5116.51-0.90%515,166
Jun 2, 202616.1817.1916.1816.6616.662.52%584,762
Jun 1, 202616.3316.6416.1616.2516.25-1.52%468,794
May 29, 202616.5016.9516.3616.5016.501.35%541,372
May 28, 202616.3016.4716.1816.2816.28-1.27%408,582
May 27, 202616.6916.8116.3216.4916.49-0.66%399,912
May 26, 202616.7216.9116.5316.6016.60-1.43%344,428
May 25, 202617.0217.2016.6916.8416.840.06%315,217