Skip to main content
logo
LANXESS Aktiengesellschaft (FRA:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
16.74
-0.26 (-1.53%)
At close: Dec 19, 2025

FRA:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202516.8716.9416.7416.7416.74-1.53%238
Dec 18, 202517.0317.0317.0017.0017.00-1.05%1,000
Dec 17, 202517.4017.4017.1817.1817.18-3.54%400
Dec 16, 202516.8717.8116.8717.8117.812.30%700
Dec 15, 202517.7317.8317.3317.4117.41-1.80%575
Dec 12, 202517.4617.8017.4617.7317.732.19%2,722
Dec 11, 202517.0017.3516.9717.3517.351.76%465
Dec 10, 202517.4917.4917.0517.0517.05-1.62%460
Dec 9, 202517.0117.3316.9017.3317.330.23%329
Dec 8, 202517.4617.4617.1017.2917.29-0.35%970
Dec 5, 202516.9117.3616.9117.3517.352.12%260
Dec 4, 202517.5117.5116.9916.9916.99-4.87%918
Dec 3, 202517.6817.8617.6817.8617.86-0.50%10
Dec 2, 202517.4217.9517.4217.9517.952.57%265
Dec 1, 202517.1217.5017.1217.5017.50-0.11%30
Nov 28, 202517.2017.5217.2017.5217.522.10%500
Nov 27, 202516.5217.3716.5217.1617.161.66%368
Nov 26, 202517.1517.1516.8816.8816.88-2.09%290
Nov 25, 202516.5117.2416.4917.2417.242.62%286
Nov 24, 202516.3316.8016.3316.8016.803.83%1,264
Nov 21, 202516.0016.1816.0016.1816.180.50%100
Nov 20, 202516.5616.6516.1016.1016.10-1.41%1,486
Nov 19, 202515.7716.3815.6916.3316.332.51%257
Nov 18, 202516.2716.4115.9315.9315.93-3.45%1,345
Nov 17, 202517.6717.6716.5016.5016.50-7.67%2,724
Nov 14, 202517.9717.9717.8717.8717.87-1.43%100
Nov 13, 202517.4318.1317.4318.1318.134.56%1,024
Nov 12, 202516.8317.4316.8317.3417.342.66%246
Nov 11, 202517.5417.5416.8916.8916.89-3.92%1,247
Nov 10, 202517.2817.5817.2817.5817.581.85%265
Nov 7, 202517.0517.4916.8317.2617.261.05%4,580
Nov 6, 202518.7719.0416.8317.0817.08-12.19%12,165
Nov 5, 202519.1319.4519.1319.4519.45-0.26%19
Nov 4, 202519.7419.7419.5019.5019.50-6.07%600
Nov 3, 202520.7620.7620.7620.7620.761.37%45
Oct 31, 202520.5820.5820.4820.4820.48-1.54%3
Oct 30, 202520.9421.0420.8020.8020.80-1.42%135
Oct 29, 202520.9221.1020.9221.1021.10-0.19%336
Oct 28, 202521.0821.1421.0821.1421.14-0.84%20
Oct 27, 202521.6421.6421.1821.3221.32-0.93%90
Oct 24, 202521.2021.5421.2021.5221.521.80%307
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