LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS · Delayed Price · Currency is USD
3.918
-0.072 (-1.82%)
Jun 2, 2026, 4:00 PM EST
LNXSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.82% | 794 |
| May 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.72% | 820 |
| May 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -10.30% | 4,000 |
| May 15, 2026 | 4.32 | 4.32 | 4.23 | 4.26 | 4.25 | -1.77% | 18,519 |
| May 13, 2026 | 4.25 | 4.34 | 4.25 | 4.34 | 4.32 | 0.18% | 1,244 |
| May 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.32 | 9.04% | 5,500 |
| May 7, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.96 | -9.15% | 200 |
| May 6, 2026 | 4.14 | 4.37 | 4.08 | 4.37 | 4.36 | -0.23% | 8,000 |
| May 5, 2026 | 4.42 | 4.42 | 4.37 | 4.38 | 4.37 | 8.42% | 3,364 |
| Apr 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.03 | -1.22% | 100 |
| Apr 23, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.08 | -5.60% | 307 |
| Apr 22, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.32 | 4.02% | 520 |
| Apr 21, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.15 | -5.77% | 110 |
| Apr 20, 2026 | 4.15 | 4.42 | 4.15 | 4.42 | 4.41 | 9.27% | 323 |
| Apr 15, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.03 | -1.66% | 910 |
| Apr 14, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.10 | -2.30% | 254 |
| Apr 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.20 | 4.47% | 600 |
| Apr 9, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.02 | -4.28% | 251 |
| Apr 7, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.20 | -0.94% | 204 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.24 | -1.28% | 5,017 |
| Mar 31, 2026 | 4.36 | 4.36 | 4.31 | 4.31 | 4.29 | 3.73% | 8,265 |
| Mar 30, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.14 | 3.94% | 2,504 |
| Mar 27, 2026 | 3.95 | 4.07 | 3.95 | 3.99 | 3.98 | 9.76% | 1,754 |
| Mar 25, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.63 | 13.67% | 34,762 |
| Mar 24, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.19 | 6.67% | 2,895 |
| Mar 23, 2026 | 2.89 | 3.00 | 2.89 | 3.00 | 2.99 | 7.91% | 13,189 |
| Mar 19, 2026 | 2.73 | 2.83 | 2.73 | 2.78 | 2.77 | -7.95% | 3,561 |
| Mar 18, 2026 | 3.04 | 3.04 | 2.92 | 3.02 | 3.01 | -1.95% | 3,738 |
| Mar 17, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.07 | -0.32% | 221 |
| Mar 16, 2026 | 3.12 | 3.12 | 3.08 | 3.09 | 3.08 | 0.98% | 124,999 |
| Mar 13, 2026 | 3.10 | 3.17 | 3.00 | 3.06 | 3.05 | -0.65% | 43,160 |
| Mar 12, 2026 | 3.11 | 3.11 | 3.08 | 3.08 | 3.07 | -1.60% | 1,027 |
| Mar 11, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.12 | -0.95% | 100 |
| Mar 10, 2026 | 3.20 | 3.20 | 3.11 | 3.16 | 3.15 | 0.96% | 5,919 |
| Mar 9, 2026 | 3.20 | 3.26 | 3.13 | 3.13 | 3.12 | -0.32% | 320 |
| Mar 6, 2026 | 3.15 | 3.19 | 3.08 | 3.14 | 3.13 | -13.97% | 9,380 |
| Mar 5, 2026 | 3.73 | 3.85 | 3.65 | 3.65 | 3.64 | -5.93% | 743 |
| Mar 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.87 | -0.51% | 3,558 |
| Mar 3, 2026 | 4.07 | 4.07 | 3.76 | 3.90 | 3.89 | -11.36% | 2,606 |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.39 | -4.35% | 101 |
| Feb 26, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.59 | 4.55% | 840 |
| Feb 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.39 | -6.80% | 100 |
| Feb 18, 2026 | 4.60 | 4.72 | 4.60 | 4.72 | 4.71 | -5.39% | 350 |
| Feb 11, 2026 | 5.00 | 5.15 | 4.99 | 4.99 | 4.98 | -2.54% | 3,124 |
| Feb 10, 2026 | 4.86 | 5.12 | 4.86 | 5.12 | 5.10 | 9.75% | 9,464 |
| Feb 9, 2026 | 4.59 | 4.67 | 4.59 | 4.67 | 4.65 | 1.41% | 1,120 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.59 | -3.16% | 498 |
| Feb 4, 2026 | 4.56 | 4.75 | 4.56 | 4.75 | 4.74 | 16.42% | 19,661 |
| Feb 2, 2026 | 4.11 | 4.11 | 4.08 | 4.08 | 4.07 | -0.97% | 745 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | -2.14% | 100 |