LANXESS Aktiengesellschaft (FRA:LX9B)
Germany · Delayed Price · Currency is EUR 3.280
-0.020 (-0.61%)
At close: Dec 19, 2025
FRA:LX9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 3.46 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Nov 13, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -3.89% | - |
| Nov 12, 2025 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 8.43% | - |
| Nov 11, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Nov 10, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 4.29% | - |
| Nov 7, 2025 | 3.30 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Nov 6, 2025 | 3.66 | 3.66 | 3.36 | 3.36 | 3.36 | -11.11% | - |
| Nov 5, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | -0.53% | - |
| Nov 4, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Nov 3, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 31, 2025 | 4.02 | 4.22 | 4.02 | 4.02 | 4.02 | -1.47% | 3 |
| Oct 30, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | - | - |
| Oct 29, 2025 | 4.08 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Oct 27, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 24, 2025 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 1.46% | - |
| Oct 23, 2025 | 4.08 | 4.40 | 4.08 | 4.12 | 4.12 | 0.98% | 16 |
| Oct 22, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 21, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 20, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 17, 2025 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 2.00% | - |
| Oct 16, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.56% | - |
| Oct 15, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.56% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 13, 2025 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | -1.51% | - |