LANXESS Aktiengesellschaft (FRA:LX9B)
Germany · Delayed Price · Currency is EUR 3.140
-0.120 (-3.68%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:LX9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | 3.82% | - |
| Jun 1, 2026 | 3.18 | 3.18 | 3.10 | 3.14 | 3.14 | -1.88% | - |
| May 29, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | - |
| May 28, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| May 27, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| May 26, 2026 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| May 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| May 22, 2026 | 3.18 | 3.26 | 3.18 | 3.26 | 3.26 | -2.08% | - |
| May 21, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.33 | - | - |
| May 20, 2026 | 3.32 | 3.34 | 3.26 | 3.34 | 3.33 | -2.91% | - |
| May 19, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.43 | -1.71% | - |
| May 18, 2026 | 3.56 | 3.56 | 3.48 | 3.50 | 3.49 | -1.13% | - |
| May 15, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.53 | -1.67% | - |
| May 14, 2026 | 3.66 | 3.72 | 3.60 | 3.60 | 3.59 | - | - |
| May 13, 2026 | 3.50 | 3.60 | 3.48 | 3.60 | 3.59 | 1.69% | - |
| May 12, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.53 | -2.21% | - |
| May 11, 2026 | 3.36 | 3.62 | 3.36 | 3.62 | 3.61 | 7.74% | - |
| May 8, 2026 | 3.26 | 3.36 | 3.26 | 3.36 | 3.35 | 4.35% | - |
| May 7, 2026 | 3.32 | 3.32 | 3.00 | 3.22 | 3.21 | -7.47% | - |
| May 6, 2026 | 3.60 | 3.60 | 3.48 | 3.48 | 3.47 | -1.14% | - |
| May 5, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.51 | -1.68% | - |
| May 4, 2026 | 3.48 | 3.60 | 3.48 | 3.58 | 3.57 | 4.68% | - |
| Apr 30, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.41 | -1.72% | - |
| Apr 29, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.47 | -0.57% | - |
| Apr 28, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.49 | -1.69% | - |
| Apr 27, 2026 | 3.48 | 3.56 | 3.44 | 3.56 | 3.55 | 2.89% | - |
| Apr 24, 2026 | 3.52 | 3.52 | 3.42 | 3.46 | 3.45 | -0.57% | - |
| Apr 23, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.47 | -3.87% | - |
| Apr 22, 2026 | 3.48 | 3.62 | 3.48 | 3.62 | 3.61 | 4.62% | - |
| Apr 21, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.45 | -1.70% | - |
| Apr 20, 2026 | 3.44 | 3.54 | 3.44 | 3.52 | 3.51 | 0.57% | - |
| Apr 17, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.49 | 1.16% | - |
| Apr 16, 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 3.45 | 2.98% | - |
| Apr 15, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.35 | -3.45% | - |
| Apr 14, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.47 | -1.14% | - |
| Apr 13, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.51 | -1.68% | - |
| Apr 10, 2026 | 3.42 | 3.58 | 3.42 | 3.58 | 3.57 | 3.47% | - |
| Apr 9, 2026 | 3.38 | 3.48 | 3.38 | 3.46 | 3.45 | 1.17% | - |
| Apr 8, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.41 | -2.84% | - |
| Apr 7, 2026 | 3.42 | 3.52 | 3.42 | 3.52 | 3.51 | 1.73% | - |
| Apr 2, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.45 | -1.70% | - |
| Apr 1, 2026 | 3.62 | 3.62 | 3.50 | 3.52 | 3.51 | -5.38% | - |
| Mar 31, 2026 | 3.54 | 3.72 | 3.54 | 3.72 | 3.71 | 7.51% | - |
| Mar 30, 2026 | 3.34 | 3.48 | 3.34 | 3.46 | 3.45 | 4.85% | - |
| Mar 27, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.29 | 5.10% | - |
| Mar 26, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.13 | 6.08% | - |
| Mar 25, 2026 | 2.78 | 3.06 | 2.78 | 2.96 | 2.95 | 5.71% | - |
| Mar 24, 2026 | 2.38 | 2.80 | 2.38 | 2.80 | 2.79 | 18.64% | 3,000 |
| Mar 23, 2026 | 2.14 | 2.36 | 2.10 | 2.36 | 2.35 | 10.28% | - |
| Mar 20, 2026 | 2.28 | 2.32 | 2.14 | 2.14 | 2.13 | -4.46% | - |