LANXESS Aktiengesellschaft (FRA:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
21.10
-0.46 (-2.13%)
At close: Sep 30, 2025

FRA:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%196
Sep 24, 202523.3823.3822.3222.4222.42-7.58%210
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%-
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%-
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%-
Sep 1, 202524.3224.3224.3224.3224.32-0.41%-
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--
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
Aug 14, 202523.8623.9023.4223.9023.90-2.69%602
Aug 13, 202524.4224.5624.4224.5624.56-0.32%200
Aug 12, 202524.7024.7024.6424.6424.64-3.22%-
Aug 11, 202525.5825.7425.4625.4625.46-408
Aug 8, 202525.1225.4625.1225.4625.46-0.70%125
Aug 7, 202523.9025.6423.9025.6425.647.64%195
Aug 6, 202524.0424.2423.8223.8223.820.17%25
Aug 5, 202523.5823.8023.5823.7823.781.19%1,038
Aug 4, 202523.5023.8023.2823.5023.50-0.34%1,150
Aug 1, 202523.9823.9823.5823.5823.58-2.56%276
Jul 31, 202524.6424.6424.2024.2024.20-2.81%200
Jul 30, 202525.1025.1024.9024.9024.90-1.66%437
Jul 29, 202525.4625.4625.3225.3225.32-0.24%100
Jul 28, 202526.0026.5025.3825.3825.38-1.70%644
Jul 25, 202525.7825.8225.7825.8225.82-2.57%50
Jul 24, 202526.5626.5626.5026.5026.500.68%300
Jul 23, 202525.5826.4025.5826.3226.325.45%782
Jul 22, 202525.4825.5024.9624.9624.96-1.89%48