LANXESS Aktiengesellschaft (FRA:LX9B)
Germany · Delayed Price · Currency is EUR 3.300
+0.160 (5.10%)
At close: Mar 27, 2026
FRA:LX9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 5.10% | - |
| Mar 26, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 6.08% | - |
| Mar 25, 2026 | 2.78 | 3.06 | 2.78 | 2.96 | 2.96 | 5.71% | - |
| Mar 24, 2026 | 2.38 | 2.80 | 2.38 | 2.80 | 2.80 | 18.64% | 3,000 |
| Mar 23, 2026 | 2.14 | 2.36 | 2.10 | 2.36 | 2.36 | 10.28% | - |
| Mar 20, 2026 | 2.28 | 2.32 | 2.14 | 2.14 | 2.14 | -4.46% | - |
| Mar 19, 2026 | 2.44 | 2.44 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Mar 18, 2026 | 2.58 | 2.58 | 2.32 | 2.32 | 2.32 | -10.08% | - |
| Mar 17, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | - | - |
| Mar 16, 2026 | 2.56 | 2.60 | 2.56 | 2.58 | 2.58 | - | - |
| Mar 13, 2026 | 2.62 | 2.66 | 2.58 | 2.58 | 2.58 | - | - |
| Mar 12, 2026 | 2.62 | 2.64 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Mar 11, 2026 | 2.60 | 2.64 | 2.60 | 2.62 | 2.62 | 0.77% | - |
| Mar 10, 2026 | 2.68 | 2.86 | 2.60 | 2.60 | 2.60 | - | 992 |
| Mar 9, 2026 | 2.56 | 2.62 | 2.54 | 2.60 | 2.60 | 0.78% | - |
| Mar 6, 2026 | 2.96 | 2.96 | 2.58 | 2.58 | 2.58 | -19.38% | - |
| Mar 5, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Mar 4, 2026 | 3.26 | 3.58 | 3.24 | 3.28 | 3.28 | 1.23% | 112 |
| Mar 3, 2026 | 3.44 | 3.44 | 3.24 | 3.24 | 3.24 | -7.95% | - |
| Mar 2, 2026 | 3.52 | 3.58 | 3.50 | 3.52 | 3.52 | -3.83% | - |
| Feb 27, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -5.67% | - |
| Feb 26, 2026 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 3.74% | - |
| Feb 25, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -4.10% | - |
| Feb 24, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | -2.50% | - |
| Feb 23, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 5.26% | 740 |
| Feb 20, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Feb 19, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Feb 18, 2026 | 3.94 | 3.94 | 3.76 | 3.76 | 3.76 | -4.08% | - |
| Feb 17, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -1.51% | - |
| Feb 16, 2026 | 4.10 | 4.10 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Feb 13, 2026 | 4.08 | 4.10 | 4.06 | 4.10 | 4.10 | -3.76% | - |
| Feb 12, 2026 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | -4.91% | - |
| Feb 11, 2026 | 4.18 | 4.48 | 4.12 | 4.48 | 4.48 | 10.34% | 740 |
| Feb 10, 2026 | 3.82 | 4.06 | 3.82 | 4.06 | 4.06 | 7.41% | - |
| Feb 9, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | - |
| Feb 6, 2026 | 3.84 | 3.84 | 3.72 | 3.76 | 3.76 | -2.08% | - |
| Feb 5, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 3.23% | - |
| Feb 4, 2026 | 3.42 | 3.72 | 3.42 | 3.72 | 3.72 | 11.38% | - |
| Feb 3, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Feb 2, 2026 | 3.32 | 3.38 | 3.30 | 3.38 | 3.38 | - | - |
| 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% | - |