LANXESS Aktiengesellschaft (FRA:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
21.28
+0.06 (0.28%)
Last updated: Oct 23, 2025, 11:17 AM CET

FRA:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.0421.3621.0021.1421.141.05%852
Oct 22, 202520.9621.1820.9020.9220.92-3.33%23
Oct 21, 202521.6421.6421.6421.6421.642.27%600
Oct 20, 202521.3421.3421.1621.1621.16-0.09%12
Oct 17, 202520.2221.2020.2221.1821.183.82%110
Oct 16, 202520.1620.4020.1620.4020.400.99%25
Oct 15, 202519.8320.2019.8320.2020.201.46%560
Oct 14, 202520.3220.3219.7219.9119.91-1.82%415
Oct 13, 202520.0620.3220.0620.2820.280.10%532
Oct 10, 202520.4020.6820.0620.2620.26-1.07%369
Oct 9, 202520.6621.0220.4820.4820.48-1.63%1,130
Oct 8, 202521.0821.0820.8220.8220.82-1.61%248
Oct 7, 202520.9821.1620.9821.1621.160.76%100
Oct 6, 202521.4621.4621.0021.0021.00-1.22%415
Oct 3, 202521.2821.2821.2621.2621.26-100
Oct 2, 202521.3821.8421.2621.2621.26-0.37%220
Oct 1, 202521.0821.3421.0821.3421.341.14%50
Sep 30, 202521.3821.4821.1021.1021.10-1.31%385
Sep 29, 202522.0222.0221.3821.3821.38-1.93%399
Sep 26, 202522.4022.4421.8021.8021.80-0.82%85
Sep 25, 202522.4822.6021.9821.9821.98-1.96%10,125
Sep 24, 202523.3823.3822.3222.4222.42-7.58%54,663
Sep 23, 202522.3424.3022.2624.2624.269.67%997
Sep 22, 202522.5222.6622.1222.1222.12-2.30%496
Sep 19, 202522.6222.6622.6222.6422.64-1.05%857
Sep 18, 202522.9222.9222.8822.8822.88-0.35%400
Sep 17, 202523.0223.0222.9622.9622.96-1.37%17
Sep 16, 202523.2823.2823.2823.2823.28-0.17%270
Sep 15, 202522.9823.3222.9823.3223.321.57%270
Sep 12, 202522.9622.9622.9622.9622.96-32
Sep 11, 202522.9823.0022.9622.9622.960.09%298
Sep 10, 202523.2623.2622.9422.9422.94-1.97%353
Sep 9, 202523.3423.5423.1823.4023.400.60%227
Sep 8, 202523.2623.2623.2623.2623.260.09%900
Sep 5, 202523.4423.5823.2423.2423.24-0.85%900
Sep 4, 202523.5823.7823.4423.4423.44-0.34%402
Sep 3, 202523.7423.7423.5223.5223.52-2.24%1
Sep 2, 202524.0624.0624.0624.0624.06-1.07%7
Sep 1, 202524.3224.3224.3224.3224.32-0.41%7
Aug 29, 202524.3824.4224.3824.4224.420.49%7
Aug 28, 202524.3825.1624.3024.3024.300.08%1,710
Aug 27, 202524.9824.9824.2824.2824.28-3.34%90
Aug 26, 202525.2425.2425.1225.1225.12-1.49%30
Aug 25, 202525.5025.5025.5025.5025.50-0.31%300
Aug 22, 202524.7825.5824.7825.5825.582.73%205
Aug 21, 202524.9024.9024.9024.9024.90-995
Aug 20, 202524.9025.2024.9024.9024.90-1.35%995
Aug 19, 202524.2825.2424.2825.2425.243.87%309
Aug 18, 202524.9424.9424.3024.3024.30-2.41%226
Aug 15, 202523.8824.9023.8824.9024.904.18%215