LANXESS Aktiengesellschaft (FRA:LXS)
Germany · Delayed Price · Currency is EUR 22.96
-0.38 (-1.63%)
Last updated: Sep 10, 2025, 5:00 PM CET
FRA:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.46 | 23.60 | 23.08 | 23.34 | - | -0.51% | 273,494 |
| Sep 8, 2025 | 23.44 | 23.64 | 23.30 | 23.46 | - | 1.12% | 228,420 |
| Sep 5, 2025 | 23.74 | 23.96 | 23.12 | 23.20 | - | -1.02% | 246,172 |
| Sep 4, 2025 | 23.50 | 23.90 | 23.40 | 23.44 | - | -0.59% | 267,431 |
| Sep 3, 2025 | 23.82 | 24.20 | 23.58 | 23.58 | - | -0.59% | 206,886 |
| Sep 2, 2025 | 24.16 | 24.28 | 23.66 | 23.72 | - | -1.98% | 301,995 |
| Sep 1, 2025 | 24.24 | 24.48 | 24.18 | 24.20 | - | -0.17% | 187,625 |
| Aug 29, 2025 | 24.30 | 24.54 | 24.10 | 24.24 | - | -0.74% | 242,361 |
| Aug 28, 2025 | 24.86 | 25.46 | 24.42 | 24.42 | - | - | 262,528 |
| Aug 27, 2025 | 24.98 | 25.18 | 24.34 | 24.42 | - | -2.24% | 242,655 |
| Aug 26, 2025 | 25.14 | 25.38 | 24.98 | 24.98 | - | -2.12% | 274,281 |
| Aug 25, 2025 | 25.52 | 25.88 | 25.36 | 25.52 | - | - | 161,228 |
| Aug 22, 2025 | 24.96 | 25.64 | 24.96 | 25.52 | - | 1.92% | 227,937 |
| Aug 21, 2025 | 24.98 | 25.38 | 24.94 | 25.04 | - | -0.16% | 216,163 |
| Aug 20, 2025 | 24.92 | 25.28 | 24.58 | 25.08 | - | -0.32% | 186,339 |
| Aug 19, 2025 | 24.34 | 25.40 | 24.34 | 25.16 | - | 3.28% | 525,228 |
| Aug 18, 2025 | 24.52 | 24.74 | 24.22 | 24.36 | - | -2.17% | 513,785 |
| Aug 15, 2025 | 23.92 | 25.22 | 23.92 | 24.90 | - | 2.47% | 544,678 |
| Aug 14, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | - | 603,792 |
| Aug 13, 2025 | 24.52 | 24.60 | 23.98 | 24.30 | - | -2.02% | 347,626 |
| Aug 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | - | - | 412,092 |
| Aug 11, 2025 | 25.84 | 26.02 | 24.70 | 24.80 | - | -3.65% | 210,165 |
| Aug 8, 2025 | 25.46 | 25.78 | 25.26 | 25.74 | - | 7.43% | 333,555 |
| Aug 7, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | - | 531,059 |
| Aug 6, 2025 | 24.16 | 24.36 | 23.88 | 23.96 | - | -0.33% | 226,756 |
| Aug 5, 2025 | 23.74 | 24.38 | 23.70 | 24.04 | - | 2.04% | 285,715 |
| Aug 4, 2025 | 23.70 | 23.70 | 23.24 | 23.56 | - | 0.34% | 286,607 |
| Aug 1, 2025 | 24.00 | 24.14 | 23.44 | 23.48 | - | -2.98% | 421,239 |
| Jul 31, 2025 | 24.56 | 24.84 | 24.12 | 24.20 | - | -2.50% | 308,271 |
| Jul 30, 2025 | 25.14 | 25.36 | 24.82 | 24.82 | - | -1.43% | 337,041 |
| Jul 29, 2025 | 25.46 | 25.52 | 25.04 | 25.18 | - | -1.25% | 356,449 |
| Jul 28, 2025 | 26.58 | 26.78 | 25.48 | 25.50 | - | -1.77% | 293,482 |
| Jul 25, 2025 | 25.78 | 26.04 | 25.42 | 25.96 | - | -0.15% | 234,969 |
| Jul 24, 2025 | 26.66 | 26.84 | 25.86 | 26.00 | - | 2.12% | 384,432 |
| Jul 23, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | - | - | 395,523 |
| Jul 22, 2025 | 25.66 | 25.66 | 25.18 | 25.46 | - | -1.24% | 263,948 |
| Jul 21, 2025 | 25.62 | 26.30 | 25.60 | 25.78 | - | 0.78% | 254,620 |
| Jul 18, 2025 | 25.48 | 25.84 | 25.22 | 25.58 | - | 1.03% | 301,917 |
| Jul 17, 2025 | 24.84 | 25.68 | 24.68 | 25.32 | - | -2.47% | 382,487 |
| Jul 16, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | - | - | 559,214 |
| Jul 15, 2025 | 25.82 | 26.54 | 25.82 | 25.96 | - | 0.85% | 296,418 |
| Jul 14, 2025 | 26.02 | 26.68 | 25.60 | 25.74 | - | -4.67% | 249,569 |
| Jul 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | - | 426,399 |
| Jul 10, 2025 | 26.60 | 27.14 | 26.46 | 27.00 | - | 1.89% | 339,029 |
| Jul 9, 2025 | 26.34 | 27.14 | 25.80 | 26.50 | - | 1.45% | 531,782 |
| Jul 8, 2025 | 25.20 | 26.24 | 24.84 | 26.12 | - | 4.15% | 559,839 |
| Jul 7, 2025 | 24.90 | 25.58 | 24.78 | 25.08 | - | 1.46% | 483,521 |
| Jul 4, 2025 | 24.88 | 24.90 | 24.40 | 24.72 | - | -1.59% | 252,762 |
| Jul 3, 2025 | 26.16 | 26.30 | 25.08 | 25.12 | - | -2.41% | 333,854 |
| Jul 2, 2025 | 25.36 | 26.12 | 25.24 | 25.74 | - | -1.08% | 388,630 |