LANXESS Aktiengesellschaft (FRA:LX9B)
Germany · Delayed Price · Currency is EUR 3.480
+0.040 (1.16%)
At close: Jan 29, 2026
FRA:LX9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | -2.87% | - |
| Jan 29, 2026 | 3.40 | 3.48 | 3.38 | 3.48 | 3.48 | 1.16% | - |
| Jan 28, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Jan 27, 2026 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | - | - |
| Jan 26, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | -1.16% | - |
| Jan 23, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 2.37% | - |
| Jan 22, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Jan 21, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | - |
| Jan 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Jan 19, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Jan 16, 2026 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -3.37% | - |
| Jan 15, 2026 | 3.44 | 3.56 | 3.42 | 3.56 | 3.56 | 5.33% | - |
| Jan 14, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | - |
| Jan 13, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Jan 12, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Jan 9, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 6.10% | - |
| Jan 8, 2026 | 3.32 | 3.34 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jan 7, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 2.41% | - |
| Jan 6, 2026 | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 5, 2026 | 3.36 | 3.48 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jan 2, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | - | - |
| Dec 30, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -6.56% | - |
| Dec 29, 2025 | 3.28 | 3.66 | 3.28 | 3.66 | 3.66 | 9.58% | 65 |
| Dec 23, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.21% | - |
| Dec 22, 2025 | 3.28 | 3.32 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Dec 19, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | - |
| Dec 18, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Dec 17, 2025 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | -1.18% | 22 |
| Dec 16, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | -0.58% | - |
| Dec 15, 2025 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Dec 12, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 3.61% | - |
| Dec 11, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | - |
| Dec 10, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Dec 9, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | - | - |
| Dec 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Dec 5, 2025 | 3.28 | 3.38 | 3.28 | 3.32 | 3.32 | 0.61% | - |
| Dec 4, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Dec 3, 2025 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Dec 2, 2025 | 3.38 | 3.70 | 3.38 | 3.60 | 3.60 | 7.14% | 1,382 |
| Dec 1, 2025 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | -1.18% | - |
| Nov 28, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 4.94% | - |
| Nov 27, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | - |
| Nov 26, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -9.44% | - |
| Nov 25, 2025 | 3.22 | 3.60 | 3.20 | 3.60 | 3.60 | 12.50% | 28 |
| Nov 24, 2025 | 3.12 | 3.42 | 3.12 | 3.20 | 3.20 | -4.19% | 23 |
| Nov 21, 2025 | 3.08 | 3.34 | 3.08 | 3.34 | 3.34 | 3.73% | - |
| Nov 20, 2025 | 3.20 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | - |
| Nov 19, 2025 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | -1.26% | - |
| Nov 18, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -3.64% | - |
| Nov 17, 2025 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -3.51% | - |