LANXESS Aktiengesellschaft (LNXSF)
OTCMKTS · Delayed Price · Currency is USD
13.51
-0.74 (-5.19%)
At close: Mar 20, 2026
LNXSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -5.19% | 6,450 |
| Mar 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -7.65% | 200 |
| Mar 12, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -16.14% | 1,600 |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -7.86% | 100 |
| Mar 3, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -10.85% | 9,000 |
| Feb 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -8.42% | 3,000 |
| Feb 13, 2026 | 24.80 | 24.80 | 24.46 | 24.46 | 24.46 | -2.94% | 1,040 |
| Feb 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.77% | 165 |
| Feb 9, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 8.41% | 6,550 |
| Feb 5, 2026 | 23.47 | 23.47 | 22.40 | 22.40 | 22.40 | -0.09% | 1,986 |
| Feb 4, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 6.26% | 110 |
| Jan 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 6.14% | 100 |
| Jan 12, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -5.80% | 1,100 |
| Jan 9, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.45% | 546 |
| Jan 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.49% | 1,001 |
| Jan 2, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | 200 |
| Dec 30, 2025 | 21.00 | 21.00 | 20.42 | 20.45 | 20.45 | 1.44% | 2,067 |
| Dec 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - | 144 |
| Dec 26, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.44% | 5,015 |
| Dec 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 2.53% | 900 |
| Dec 23, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.89% | 675 |
| Dec 22, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% | 141 |
| Dec 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 1,000 |
| Dec 11, 2025 | 19.65 | 20.00 | 19.30 | 20.00 | 20.00 | 0.91% | 1,590 |
| Dec 10, 2025 | 19.38 | 19.82 | 19.38 | 19.82 | 19.82 | 4.32% | 5,920 |
| Nov 24, 2025 | 19.44 | 19.44 | 19.00 | 19.00 | 19.00 | 0.50% | 250 |
| Nov 18, 2025 | 18.65 | 18.91 | 18.65 | 18.91 | 18.91 | -1.81% | 1,739 |
| Nov 17, 2025 | 20.00 | 20.00 | 19.25 | 19.25 | 19.25 | -4.71% | 753 |
| Nov 10, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -8.78% | 150 |
| Nov 5, 2025 | 21.59 | 22.15 | 21.59 | 22.15 | 22.15 | -9.22% | 219 |
| Oct 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.29% | 150 |
| Oct 21, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 4.03% | 3,000 |
| Oct 9, 2025 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | -0.37% | 267 |
| Oct 8, 2025 | 24.05 | 24.34 | 24.05 | 24.34 | 24.34 | -3.17% | 931 |
| Oct 7, 2025 | 24.86 | 25.14 | 24.15 | 25.14 | 25.14 | 0.36% | 3,610 |
| Oct 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.58% | 627 |
| Oct 3, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.16% | 465 |
| Oct 1, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.40% | 100 |
| Sep 30, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -3.95% | 169 |
| Sep 26, 2025 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 1.15% | 2,000 |