Skip to main content
logo
LANXESS Aktiengesellschaft (LON:0H7I)
London flag London · Delayed Price · Currency is GBP · Price in EUR
21.30
-0.18 (-0.84%)
At close: Feb 11, 2026

LON:0H7I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202621.2021.7621.1021.3021.30-0.84%31,883
Feb 10, 202620.7421.5620.3221.4821.489.37%89,981
Feb 9, 202619.4219.6819.3119.6419.641.66%1,677
Feb 6, 202619.7119.8319.1819.3219.32-2.28%274,481
Feb 5, 202619.9220.1219.3119.7719.770.25%32,331
Feb 4, 202618.1720.0018.1019.7219.7210.97%33,833
Feb 3, 202617.7017.7817.1117.7717.771.80%4,144
Feb 2, 202617.3617.5817.0617.4617.46-0.77%19,686
Jan 30, 202617.5217.5917.3117.5917.590.40%12,845
Jan 29, 202617.9818.0017.5217.5217.52-1.02%75,293
Jan 28, 202617.5717.8617.5517.7017.700.23%136,531
Jan 27, 202618.0518.0817.4417.6617.66-1.01%8,794
Jan 26, 202617.7517.9217.5117.8417.840.39%1,154
Jan 23, 202617.6718.0817.6417.7717.77-0.28%3,228
Jan 22, 202617.8217.9617.5617.8217.822.53%2,475
Jan 21, 202616.5117.4316.4717.3817.385.21%31,226
Jan 20, 202616.6216.6416.3116.5216.52-1.26%362,729
Jan 19, 202617.3417.4316.7316.7316.73-6.43%17,235
Jan 16, 202618.3318.3917.5217.8817.88-3.09%29,311
Jan 15, 202617.7118.4617.7118.4518.453.94%2,018
Jan 14, 202617.2817.7517.2117.7517.751.84%9,549
Jan 13, 202617.4817.4917.1217.4317.430.52%817,002
Jan 12, 202618.0718.0917.2017.3417.34-2.64%13,915
Jan 9, 202617.5318.0617.5217.8117.812.42%3,604
Jan 8, 202617.4017.5016.9517.3917.39-0.91%793,403
Jan 7, 202617.6917.7217.4717.5517.55-0.96%51,293
Jan 6, 202617.6517.7216.7717.7217.722.43%25,642
Jan 5, 202617.6417.9617.0217.3017.30-1.42%23,615
Jan 2, 202617.6817.9017.4317.5517.55-0.57%879
Dec 30, 202517.5517.7517.4517.6517.650.34%677
Dec 29, 202517.1617.7117.1317.5917.593.35%104,882
Dec 23, 202517.1017.3017.0217.0217.02-1.62%529
Dec 22, 202517.0717.3016.8417.3017.301.70%1,406
Dec 19, 202516.9217.0416.8117.0117.01-1.33%7,742
Dec 18, 202517.1717.2417.0217.2417.24-0.40%56
Dec 17, 202517.4117.4716.9417.3117.31-0.17%5,488
Dec 16, 202516.9317.8716.9017.3417.34-0.34%2,422
Dec 15, 202517.8417.9517.3517.4017.40-2.41%40,254
Dec 12, 202517.5818.0017.5217.8317.831.36%9,767
Dec 11, 202517.0817.6616.8217.5917.592.81%307
Dec 10, 202517.3117.3717.1117.1117.11-1.61%17,506
Dec 9, 202517.1017.4116.9717.3917.391.64%16,405
Dec 8, 202517.3517.4017.0017.1117.11-1.10%20,070
Dec 5, 202517.1317.5717.1017.3017.301.53%7,153
Dec 4, 202517.4917.5516.9417.0417.04-2.46%14,641
Dec 3, 202517.8717.9817.4717.4717.47-1.96%3,633
Dec 2, 202517.6418.0617.4617.8217.821.42%441,485
Dec 1, 202517.3917.7717.3017.5717.570.46%9,462
Nov 28, 202517.3817.6217.2417.4917.490.98%23,448
Nov 27, 202516.7917.3216.7317.3217.323.34%10,832