LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS · Delayed Price · Currency is USD
5.72
-0.14 (-2.31%)
Aug 27, 2025, 3:33 PM EDT
LNXSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -3.42% | 330 |
| Aug 26, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.88% | 3,239 |
| Aug 25, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.57% | 2,003 |
| Aug 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 16,199 |
| Aug 21, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 2 |
| Aug 20, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.21% | 885 |
| Aug 19, 2025 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | 2.29% | 1,040 |
| Aug 18, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.39% | 501 |
| Aug 15, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.45% | 1,918 |
| Aug 14, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.22% | 1,000 |
| Aug 13, 2025 | 5.80 | 5.80 | 5.57 | 5.63 | 5.63 | -0.88% | 13,283 |
| Aug 12, 2025 | 5.74 | 5.74 | 5.68 | 5.68 | 5.68 | -2.22% | 2,652 |
| Aug 11, 2025 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | 0.50% | 2,000 |
| Aug 8, 2025 | 5.79 | 5.80 | 5.78 | 5.78 | 5.78 | 0.17% | 3,710 |
| Aug 7, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 4.10% | 314 |
| Aug 6, 2025 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | -0.31% | 700 |
| Aug 5, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 0.40% | 1,701 |
| Aug 4, 2025 | 5.48 | 5.54 | 5.48 | 5.54 | 5.54 | 0.51% | 1,715 |
| Aug 1, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.63% | 503 |
| Jul 31, 2025 | 5.52 | 5.55 | 5.50 | 5.55 | 5.55 | -3.73% | 3,145 |
| Jul 30, 2025 | 5.51 | 5.77 | 5.51 | 5.76 | 5.76 | 1.23% | 3,785 |
| Jul 29, 2025 | 5.83 | 5.83 | 5.69 | 5.69 | 5.69 | -4.21% | 1,700 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.77 | 5.94 | 5.94 | -1.00% | 662 |
| Jul 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2 |
| Jul 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 120 |
| Jul 23, 2025 | 6.06 | 6.06 | 6.03 | 6.03 | 6.03 | 2.73% | 2,704 |
| Jul 22, 2025 | 5.62 | 5.87 | 5.62 | 5.87 | 5.87 | -2.41% | 675 |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 40 |
| Jul 18, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.46% | 772 |
| Jul 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 18 |
| Jul 16, 2025 | 5.80 | 5.80 | 5.64 | 5.65 | 5.65 | -6.84% | 1,978 |
| Jul 15, 2025 | 5.95 | 6.07 | 5.80 | 6.07 | 6.07 | -2.80% | 3,065 |
| Jul 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.88% | 101 |
| Jul 11, 2025 | 6.15 | 6.20 | 6.13 | 6.13 | 6.13 | -2.78% | 1,067 |
| Jul 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 506 |
| Jul 9, 2025 | 6.18 | 6.30 | 6.18 | 6.30 | 6.30 | 2.44% | 11,859 |
| Jul 8, 2025 | 6.18 | 6.18 | 6.15 | 6.15 | 6.15 | 4.41% | 4,855 |
| Jul 7, 2025 | 6.00 | 6.00 | 5.89 | 5.89 | 5.89 | -1.67% | 254 |
| Jul 3, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Jul 2, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 30 |
| Jul 1, 2025 | 5.85 | 5.99 | 5.85 | 5.99 | 5.99 | -2.76% | 5,619 |
| Jun 30, 2025 | 6.25 | 6.25 | 5.86 | 6.16 | 6.16 | 1.82% | 4,910 |
| Jun 27, 2025 | 5.91 | 6.14 | 5.90 | 6.05 | 6.05 | 10.00% | 16,306 |
| Jun 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.22% | 456 |
| Jun 25, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 63 |
| Jun 24, 2025 | 5.72 | 5.87 | 5.72 | 5.87 | 5.87 | 3.44% | 9,644 |
| Jun 23, 2025 | 5.48 | 5.83 | 5.48 | 5.67 | 5.67 | 0.71% | 56,854 |
| Jun 20, 2025 | 5.60 | 5.63 | 5.58 | 5.63 | 5.63 | -3.26% | 2,365 |
| Jun 18, 2025 | 5.86 | 5.87 | 5.82 | 5.82 | 5.82 | -1.19% | 4,405 |
| Jun 17, 2025 | 5.75 | 6.00 | 5.75 | 5.89 | 5.89 | -0.17% | 5,677 |