LANXESS Aktiengesellschaft (FRA:LXS)
Germany · Delayed Price · Currency is EUR 17.39
-0.56 (-3.12%)
At close: Jan 30, 2026
FRA:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -3.12% | 20 |
| Jan 29, 2026 | 17.58 | 17.95 | 17.57 | 17.95 | 17.95 | 1.87% | 483 |
| Jan 28, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.06% | - |
| Jan 27, 2026 | 17.87 | 17.87 | 17.58 | 17.63 | 17.63 | -1.07% | 101 |
| Jan 26, 2026 | 17.57 | 18.01 | 17.53 | 17.82 | 17.82 | 1.42% | 371 |
| Jan 23, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.11% | - |
| Jan 22, 2026 | 17.48 | 17.60 | 17.48 | 17.59 | 17.59 | 4.33% | 3,220 |
| Jan 21, 2026 | 16.37 | 16.95 | 16.37 | 16.86 | 16.86 | 1.44% | 665 |
| Jan 20, 2026 | 16.57 | 16.62 | 16.33 | 16.62 | 16.62 | -1.36% | 1,051 |
| Jan 19, 2026 | 17.17 | 17.17 | 16.85 | 16.85 | 16.85 | -5.34% | 3,871 |
| Jan 16, 2026 | 18.19 | 18.19 | 17.68 | 17.80 | 17.80 | -0.95% | 1,483 |
| Jan 15, 2026 | 17.73 | 18.12 | 17.73 | 17.97 | 17.97 | 3.28% | 3,934 |
| Jan 14, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 0.06% | 353 |
| Jan 13, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.14% | - |
| Jan 12, 2026 | 17.42 | 17.80 | 17.23 | 17.59 | 17.59 | -1.57% | 1,017 |
| Jan 9, 2026 | 17.32 | 17.90 | 17.32 | 17.87 | 17.87 | 4.20% | 3,915 |
| Jan 8, 2026 | 17.22 | 17.22 | 17.13 | 17.15 | 17.15 | -2.61% | 1,106 |
| Jan 7, 2026 | 17.46 | 17.61 | 17.32 | 17.61 | 17.61 | 1.32% | 1,402 |
| Jan 6, 2026 | 17.33 | 17.74 | 16.90 | 17.38 | 17.38 | -2.14% | 4,113 |
| Jan 5, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.37% | 20 |
| Jan 2, 2026 | 17.52 | 17.58 | 17.52 | 17.52 | 17.52 | -1.02% | 270 |
| Dec 30, 2025 | 17.44 | 17.72 | 17.44 | 17.70 | 17.70 | 4.30% | 70 |
| Dec 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.01% | - |
| Dec 23, 2025 | 16.97 | 17.23 | 16.80 | 16.80 | 16.80 | -1.18% | 6,280 |
| Dec 22, 2025 | 16.80 | 17.14 | 16.80 | 17.00 | 17.00 | 1.55% | 900 |
| Dec 19, 2025 | 16.87 | 16.94 | 16.74 | 16.74 | 16.74 | -1.53% | 238 |
| Dec 18, 2025 | 17.03 | 17.03 | 17.00 | 17.00 | 17.00 | -1.05% | 1,000 |
| Dec 17, 2025 | 17.40 | 17.40 | 17.18 | 17.18 | 17.18 | -3.54% | 400 |
| Dec 16, 2025 | 16.87 | 17.81 | 16.87 | 17.81 | 17.81 | 2.30% | 700 |
| Dec 15, 2025 | 17.73 | 17.83 | 17.33 | 17.41 | 17.41 | -1.80% | 575 |
| Dec 12, 2025 | 17.46 | 17.80 | 17.46 | 17.73 | 17.73 | 2.19% | 2,722 |
| Dec 11, 2025 | 17.00 | 17.35 | 16.97 | 17.35 | 17.35 | 1.76% | 465 |
| Dec 10, 2025 | 17.49 | 17.49 | 17.05 | 17.05 | 17.05 | -1.62% | 460 |
| Dec 9, 2025 | 17.01 | 17.33 | 16.90 | 17.33 | 17.33 | 0.23% | 329 |
| Dec 8, 2025 | 17.46 | 17.46 | 17.10 | 17.29 | 17.29 | -0.35% | 970 |
| Dec 5, 2025 | 16.91 | 17.36 | 16.91 | 17.35 | 17.35 | 2.12% | 260 |
| Dec 4, 2025 | 17.51 | 17.51 | 16.99 | 16.99 | 16.99 | -4.87% | 918 |
| Dec 3, 2025 | 17.68 | 17.86 | 17.68 | 17.86 | 17.86 | -0.50% | 10 |
| Dec 2, 2025 | 17.42 | 17.95 | 17.42 | 17.95 | 17.95 | 2.57% | 265 |
| Dec 1, 2025 | 17.12 | 17.50 | 17.12 | 17.50 | 17.50 | -0.11% | 30 |
| Nov 28, 2025 | 17.20 | 17.52 | 17.20 | 17.52 | 17.52 | 2.10% | 500 |
| Nov 27, 2025 | 16.52 | 17.37 | 16.52 | 17.16 | 17.16 | 1.66% | 368 |
| Nov 26, 2025 | 17.15 | 17.15 | 16.88 | 16.88 | 16.88 | -2.09% | 290 |
| Nov 25, 2025 | 16.51 | 17.24 | 16.49 | 17.24 | 17.24 | 2.62% | 286 |
| Nov 24, 2025 | 16.33 | 16.80 | 16.33 | 16.80 | 16.80 | 3.83% | 1,264 |
| Nov 21, 2025 | 16.00 | 16.18 | 16.00 | 16.18 | 16.18 | 0.50% | 100 |
| Nov 20, 2025 | 16.56 | 16.65 | 16.10 | 16.10 | 16.10 | -1.41% | 1,486 |
| Nov 19, 2025 | 15.77 | 16.38 | 15.69 | 16.33 | 16.33 | 2.51% | 257 |
| Nov 18, 2025 | 16.27 | 16.41 | 15.93 | 15.93 | 15.93 | -3.45% | 1,345 |
| Nov 17, 2025 | 17.67 | 17.67 | 16.50 | 16.50 | 16.50 | -7.67% | 2,724 |