Skip to main content
logo
LANXESS Aktiengesellschaft (LON:0H7I)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.40
-0.14 (-0.90%)
At close: Jul 17, 2026

LON:0H7I Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202615.3515.6115.3115.4015.40-0.90%265,339
Jul 16, 202615.5315.5715.3415.5415.540.19%66,786
Jul 15, 202615.8215.8615.1015.5115.51-1.90%353
Jul 14, 202615.7216.4915.7015.8115.810.25%500,741
Jul 13, 202614.9715.7714.9815.7715.776.34%4,149
Jul 10, 202614.9615.1114.8014.8314.830.61%7,589
Jul 9, 202614.9015.1214.6414.7414.74-0.61%10,720
Jul 8, 202614.9015.3014.7814.8314.83-0.34%2,787
Jul 7, 202615.5315.8314.8814.8814.88-3.38%2,739
Jul 6, 202615.5515.7115.1915.4015.40-17,300
Jul 3, 202615.0615.4015.0015.4015.402.80%6,077
Jul 2, 202614.4814.9814.5014.9814.981.51%11,610
Jul 1, 202615.1915.3214.2914.7614.76-2.47%2,520
Jun 30, 202615.5515.6014.9915.1315.13-2.70%15,090
Jun 29, 202616.0116.1815.5515.5515.55-2.75%16,433
Jun 26, 202616.1616.5015.9715.9915.99-1.66%86,919
Jun 25, 202616.4816.3416.2616.2616.26-2.28%3,025
Jun 24, 202616.6216.9416.4416.6416.640.24%497,312
Jun 23, 202616.8817.1016.2716.6016.60-2.75%341,688
Jun 22, 202617.1617.2816.7417.0717.07-0.76%8,089
Jun 19, 202615.9017.2615.7017.2017.208.93%46,260
Jun 18, 202615.6616.2515.3115.7915.79-1.62%30,754
Jun 17, 202615.9616.0515.7116.0516.05-1.11%15,431
Jun 16, 202616.1616.4816.0716.2316.23-0.55%1,092,357
Jun 15, 202616.3616.5716.0716.3216.322.13%19,460
Jun 12, 202615.9216.0715.6115.9815.982.11%394,422
Jun 11, 202615.3415.7215.2915.6515.653.10%13,919
Jun 10, 202615.4015.4315.0215.1815.18-1.75%67,942
Jun 9, 202615.1815.5515.1315.4515.451.11%22,550
Jun 8, 202615.7515.8915.0115.2815.28-5.91%19,794
Jun 5, 202616.3216.5016.2316.2416.24-0.61%15,035
Jun 4, 202616.6116.6516.2316.3416.34-0.91%17,597
Jun 3, 202616.2716.4915.9316.4916.49-2.14%61,301
Jun 2, 202616.2817.1216.2316.8516.853.63%32,145
Jun 1, 202616.3116.6016.1916.2616.26-1.45%67,545
May 29, 202616.4716.9316.3416.5016.501.34%11,659
May 28, 202616.3116.4716.2016.2816.28-1.86%77,823
May 27, 202616.6616.8016.3416.5916.59-0.54%17,969
May 26, 202616.7716.8916.5616.6816.68-1.13%15,903
May 25, 202617.0417.1816.7416.8716.87-0.76%17,117
May 22, 202616.6017.1916.3117.0017.00-0.82%18,855
May 21, 202616.8517.4216.8317.2417.141.47%11,375
May 20, 202617.3117.8416.8216.9916.89-4.76%18,943
May 19, 202618.1218.1417.6317.8417.74-1.76%6,053
May 18, 202618.4918.5317.9918.1618.06-1.30%6,303
May 15, 202618.4718.6018.2518.4018.29-2.13%2,496
May 14, 202619.2219.3618.7718.8018.69-0.42%4,832
May 13, 202618.9318.9518.1218.8818.774.51%16,252
May 12, 202618.5018.4518.0118.0717.96-2.30%6,882
May 11, 202617.6518.8717.2518.4918.385.96%27,143