LANXESS Aktiengesellschaft (FRA:LX9B)
Germany · Delayed Price · Currency is EUR 2.660
+0.040 (1.53%)
At close: Aug 26, 2026
FRA:LX9B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | - | 3.82% | - |
| Aug 25, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 24, 2026 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | - | - |
| Aug 21, 2026 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Aug 20, 2026 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Aug 19, 2026 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Aug 18, 2026 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Aug 17, 2026 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | 2.14% | - |
| Aug 14, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 13, 2026 | 2.98 | 2.98 | 2.80 | 2.80 | 2.80 | -8.50% | - |
| Aug 12, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Aug 11, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 10, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | - |
| Aug 7, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -3.68% | - |
| Aug 6, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | - | - |
| Aug 5, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -1.21% | - |
| Aug 4, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.61% | - |
| Aug 3, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.14% | - |
| Jul 31, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Jul 30, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 5.26% | - |
| Jul 29, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 4.11% | - |
| Jul 28, 2026 | 2.92 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 27, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | - |
| Jul 24, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | -0.68% | - |
| Jul 23, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | - |
| Jul 22, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 3.52% | - |
| Jul 21, 2026 | 2.88 | 2.88 | 2.78 | 2.84 | 2.84 | - | - |
| Jul 20, 2026 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Jul 17, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | - | - |
| Jul 16, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Jul 15, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Jul 14, 2026 | 2.98 | 3.12 | 2.98 | 3.04 | 3.04 | 2.01% | - |
| Jul 13, 2026 | 2.84 | 2.98 | 2.84 | 2.98 | 2.98 | 4.93% | - |
| Jul 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Jul 9, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Jul 8, 2026 | 2.84 | 2.88 | 2.82 | 2.88 | 2.88 | -2.04% | - |
| Jul 7, 2026 | 2.94 | 3.00 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jul 6, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jul 3, 2026 | 2.90 | 2.90 | 2.86 | 2.90 | 2.90 | 2.11% | - |
| Jul 2, 2026 | 2.80 | 2.84 | 2.80 | 2.84 | 2.84 | 0.71% | - |
| Jul 1, 2026 | 2.90 | 2.90 | 2.78 | 2.82 | 2.82 | -2.76% | - |
| Jun 30, 2026 | 3.00 | 3.00 | 2.86 | 2.90 | 2.90 | -5.23% | - |
| Jun 29, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 26, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -1.28% | - |
| Jun 25, 2026 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jun 24, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jun 23, 2026 | 3.26 | 3.26 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Jun 22, 2026 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jun 19, 2026 | 3.04 | 3.28 | 3.04 | 3.28 | 3.28 | 9.33% | - |
| Jun 18, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | - |