LANXESS Aktiengesellschaft (FRA:LXS)
Germany · Delayed Price · Currency is EUR 21.28
+0.06 (0.28%)
Last updated: Oct 23, 2025, 11:17 AM CET
FRA:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.04 | 21.36 | 21.00 | 21.14 | 21.14 | 1.05% | 852 |
| Oct 22, 2025 | 20.96 | 21.18 | 20.90 | 20.92 | 20.92 | -3.33% | 23 |
| Oct 21, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.27% | 600 |
| Oct 20, 2025 | 21.34 | 21.34 | 21.16 | 21.16 | 21.16 | -0.09% | 12 |
| Oct 17, 2025 | 20.22 | 21.20 | 20.22 | 21.18 | 21.18 | 3.82% | 110 |
| Oct 16, 2025 | 20.16 | 20.40 | 20.16 | 20.40 | 20.40 | 0.99% | 25 |
| Oct 15, 2025 | 19.83 | 20.20 | 19.83 | 20.20 | 20.20 | 1.46% | 560 |
| Oct 14, 2025 | 20.32 | 20.32 | 19.72 | 19.91 | 19.91 | -1.82% | 415 |
| Oct 13, 2025 | 20.06 | 20.32 | 20.06 | 20.28 | 20.28 | 0.10% | 532 |
| Oct 10, 2025 | 20.40 | 20.68 | 20.06 | 20.26 | 20.26 | -1.07% | 369 |
| Oct 9, 2025 | 20.66 | 21.02 | 20.48 | 20.48 | 20.48 | -1.63% | 1,130 |
| Oct 8, 2025 | 21.08 | 21.08 | 20.82 | 20.82 | 20.82 | -1.61% | 248 |
| Oct 7, 2025 | 20.98 | 21.16 | 20.98 | 21.16 | 21.16 | 0.76% | 100 |
| Oct 6, 2025 | 21.46 | 21.46 | 21.00 | 21.00 | 21.00 | -1.22% | 415 |
| Oct 3, 2025 | 21.28 | 21.28 | 21.26 | 21.26 | 21.26 | - | 100 |
| Oct 2, 2025 | 21.38 | 21.84 | 21.26 | 21.26 | 21.26 | -0.37% | 220 |
| Oct 1, 2025 | 21.08 | 21.34 | 21.08 | 21.34 | 21.34 | 1.14% | 50 |
| Sep 30, 2025 | 21.38 | 21.48 | 21.10 | 21.10 | 21.10 | -1.31% | 385 |
| Sep 29, 2025 | 22.02 | 22.02 | 21.38 | 21.38 | 21.38 | -1.93% | 399 |
| Sep 26, 2025 | 22.40 | 22.44 | 21.80 | 21.80 | 21.80 | -0.82% | 85 |
| Sep 25, 2025 | 22.48 | 22.60 | 21.98 | 21.98 | 21.98 | -1.96% | 10,125 |
| Sep 24, 2025 | 23.38 | 23.38 | 22.32 | 22.42 | 22.42 | -7.58% | 54,663 |
| Sep 23, 2025 | 22.34 | 24.30 | 22.26 | 24.26 | 24.26 | 9.67% | 997 |
| Sep 22, 2025 | 22.52 | 22.66 | 22.12 | 22.12 | 22.12 | -2.30% | 496 |
| Sep 19, 2025 | 22.62 | 22.66 | 22.62 | 22.64 | 22.64 | -1.05% | 857 |
| Sep 18, 2025 | 22.92 | 22.92 | 22.88 | 22.88 | 22.88 | -0.35% | 400 |
| Sep 17, 2025 | 23.02 | 23.02 | 22.96 | 22.96 | 22.96 | -1.37% | 17 |
| Sep 16, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% | 270 |
| Sep 15, 2025 | 22.98 | 23.32 | 22.98 | 23.32 | 23.32 | 1.57% | 270 |
| Sep 12, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 32 |
| Sep 11, 2025 | 22.98 | 23.00 | 22.96 | 22.96 | 22.96 | 0.09% | 298 |
| Sep 10, 2025 | 23.26 | 23.26 | 22.94 | 22.94 | 22.94 | -1.97% | 353 |
| Sep 9, 2025 | 23.34 | 23.54 | 23.18 | 23.40 | 23.40 | 0.60% | 227 |
| Sep 8, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.09% | 900 |
| Sep 5, 2025 | 23.44 | 23.58 | 23.24 | 23.24 | 23.24 | -0.85% | 900 |
| Sep 4, 2025 | 23.58 | 23.78 | 23.44 | 23.44 | 23.44 | -0.34% | 402 |
| Sep 3, 2025 | 23.74 | 23.74 | 23.52 | 23.52 | 23.52 | -2.24% | 1 |
| Sep 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.07% | 7 |
| Sep 1, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.41% | 7 |
| Aug 29, 2025 | 24.38 | 24.42 | 24.38 | 24.42 | 24.42 | 0.49% | 7 |
| Aug 28, 2025 | 24.38 | 25.16 | 24.30 | 24.30 | 24.30 | 0.08% | 1,710 |
| Aug 27, 2025 | 24.98 | 24.98 | 24.28 | 24.28 | 24.28 | -3.34% | 90 |
| Aug 26, 2025 | 25.24 | 25.24 | 25.12 | 25.12 | 25.12 | -1.49% | 30 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.31% | 300 |
| Aug 22, 2025 | 24.78 | 25.58 | 24.78 | 25.58 | 25.58 | 2.73% | 205 |
| Aug 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 995 |
| Aug 20, 2025 | 24.90 | 25.20 | 24.90 | 24.90 | 24.90 | -1.35% | 995 |
| Aug 19, 2025 | 24.28 | 25.24 | 24.28 | 25.24 | 25.24 | 3.87% | 309 |
| Aug 18, 2025 | 24.94 | 24.94 | 24.30 | 24.30 | 24.30 | -2.41% | 226 |
| Aug 15, 2025 | 23.88 | 24.90 | 23.88 | 24.90 | 24.90 | 4.18% | 215 |