LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS · Delayed Price · Currency is USD
5.65
-0.42 (-6.84%)
Jul 16, 2025, 3:11 PM EDT
LNXSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 5.88 | 5.90 | 5.84 | 5.90 | 5.90 | -3.25% | 10,343 |
| Jun 13, 2025 | 5.88 | 6.10 | 5.88 | 6.10 | 6.10 | -0.36% | 18,043 |
| Jun 12, 2025 | 5.99 | 6.12 | 5.99 | 6.12 | 6.12 | -0.33% | 203 |
| Jun 11, 2025 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | -3.61% | 10,283 |
| Jun 10, 2025 | 6.09 | 6.37 | 6.09 | 6.37 | 6.37 | 6.17% | 1,004 |
| Jun 9, 2025 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 1.35% | 666 |
| Jun 6, 2025 | 5.83 | 5.92 | 5.80 | 5.92 | 5.92 | 0.51% | 2,793 |
| Jun 5, 2025 | 5.86 | 5.90 | 5.83 | 5.89 | 5.89 | -2.40% | 1,656 |
| Jun 4, 2025 | 6.04 | 6.11 | 6.04 | 6.04 | 6.04 | -2.50% | 2,295 |
| Jun 3, 2025 | 6.00 | 6.19 | 6.00 | 6.19 | 6.19 | 0.65% | 853 |
| Jun 2, 2025 | 6.41 | 6.43 | 6.15 | 6.15 | 6.15 | 0.82% | 6,489 |
| May 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 66 |
| May 29, 2025 | 6.25 | 6.45 | 6.10 | 6.10 | 6.10 | -2.80% | 6,077 |
| May 28, 2025 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 0.74% | 17,235 |
| May 27, 2025 | 5.99 | 6.23 | 5.99 | 6.23 | 6.23 | 8.44% | 12,803 |
| May 23, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | -2.63% | 487 |
| May 22, 2025 | 6.02 | 6.02 | 5.90 | 5.90 | 5.88 | -2.88% | 3,210 |
| May 21, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.05 | -0.57% | 3,141 |
| May 20, 2025 | 6.20 | 6.20 | 6.03 | 6.11 | 6.09 | -0.97% | 10,346 |
| May 19, 2025 | 6.01 | 6.17 | 6.01 | 6.17 | 6.15 | 0.82% | 96,640 |
| May 16, 2025 | 6.43 | 6.43 | 6.08 | 6.12 | 6.10 | -5.41% | 26,276 |
| May 15, 2025 | 6.77 | 6.77 | 6.39 | 6.47 | 6.45 | -1.07% | 29,140 |
| May 14, 2025 | 6.55 | 6.60 | 6.02 | 6.54 | 6.52 | 7.57% | 121,847 |
| May 13, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.06 | -5.59% | 250 |
| May 12, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | - | 53 |
| May 9, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.42 | 15.00% | 2,000 |
| May 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | -3.45% | 2,004 |
| May 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 2 |
| May 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 27 |
| May 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 38 |
| May 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - | 1 |