Skip to main content
logo
LANXESS Aktiengesellschaft (FRA:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
19.57
-0.02 (-0.10%)
At close: Feb 20, 2026

FRA:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202619.5719.5719.5719.5719.57-0.10%-
Feb 19, 202619.7519.7519.5919.5919.59-110
Feb 18, 202620.3020.3019.5919.5919.59-4.16%400
Feb 17, 202620.0620.4420.0620.4420.44-3.13%2,030
Feb 16, 202621.1021.1021.1021.1021.101.15%-
Feb 13, 202620.9420.9420.8620.8620.86-0.86%100
Feb 12, 202621.2821.9021.0421.0421.04-1.77%1,395
Feb 11, 202621.5421.6221.4221.4221.42-0.28%856
Feb 10, 202619.7221.4819.7221.4821.4811.70%721
Feb 9, 202619.2319.2319.2319.2319.23-0.41%-
Feb 6, 202619.7719.7719.3119.3119.31-1.63%113
Feb 5, 202619.7220.0019.5619.6319.630.05%1,415
Feb 4, 202617.6719.9017.6719.6219.6212.44%3,063
Feb 3, 202617.5617.5617.2017.4517.450.06%60
Feb 2, 202617.1717.7317.1717.4417.440.29%313
Jan 30, 202617.3917.3917.3917.3917.39-3.12%20
Jan 29, 202617.5817.9517.5717.9517.951.87%483
Jan 28, 202617.6217.6217.6217.6217.62-0.06%-
Jan 27, 202617.8717.8717.5817.6317.63-1.07%101
Jan 26, 202617.5718.0117.5317.8217.821.42%371
Jan 23, 202617.5717.5717.5717.5717.57-0.11%-
Jan 22, 202617.4817.6017.4817.5917.594.33%3,220
Jan 21, 202616.3716.9516.3716.8616.861.44%665
Jan 20, 202616.5716.6216.3316.6216.62-1.36%1,051
Jan 19, 202617.1717.1716.8516.8516.85-5.34%3,871
Jan 16, 202618.1918.1917.6817.8017.80-0.95%1,483
Jan 15, 202617.7318.1217.7317.9717.973.28%3,934
Jan 14, 202617.1517.4017.1517.4017.400.06%353
Jan 13, 202617.3917.3917.3917.3917.39-1.14%-
Jan 12, 202617.4217.8017.2317.5917.59-1.57%1,017
Jan 9, 202617.3217.9017.3217.8717.874.20%3,915
Jan 8, 202617.2217.2217.1317.1517.15-2.61%1,106
Jan 7, 202617.4617.6117.3217.6117.611.32%1,402
Jan 6, 202617.3317.7416.9017.3817.38-2.14%4,113
Jan 5, 202617.7617.7617.7617.7617.761.37%20
Jan 2, 202617.5217.5817.5217.5217.52-1.02%270
Dec 30, 202517.4417.7217.4417.7017.704.30%70
Dec 29, 202516.9716.9716.9716.9716.971.01%-
Dec 23, 202516.9717.2316.8016.8016.80-1.18%6,280
Dec 22, 202516.8017.1416.8017.0017.001.55%900
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