LANXESS Aktiengesellschaft (LNXSY)
OTCMKTS · Delayed Price · Currency is USD
3.495
-0.135 (-3.72%)
At close: Sep 4, 2026
LNXSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.72% | 160 |
| Sep 3, 2026 | 3.66 | 3.66 | 3.63 | 3.63 | 3.63 | 1.11% | 1,739 |
| Sep 2, 2026 | 3.45 | 3.59 | 3.45 | 3.59 | 3.59 | 6.37% | 1,273 |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.74% | 8,395 |
| Aug 31, 2026 | 3.36 | 3.40 | 3.35 | 3.40 | 3.40 | 4.29% | 6,200 |
| Aug 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.48% | 602 |
| Aug 27, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.71% | 158 |
| Aug 21, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -3.92% | 403 |
| Aug 20, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | -1.99% | 980 |
| Aug 19, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.81% | 501 |
| Aug 14, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 100 |
| Aug 13, 2026 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | -15.00% | 813 |
| Aug 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.90% | 250 |
| Aug 5, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 6.21% | 612 |
| Jul 29, 2026 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 2.84% | 744 |
| Jul 14, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | 3.68% | 1,150 |
| Jul 9, 2026 | 3.32 | 3.46 | 3.25 | 3.40 | 3.40 | -6.34% | 6,487 |
| Jul 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.82% | 5,028 |
| Jun 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.71% | 12,500 |
| Jun 18, 2026 | 3.52 | 3.57 | 3.49 | 3.57 | 3.57 | -3.77% | 1,761 |
| Jun 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | 251 |
| Jun 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 6.61% | 3,395 |
| Jun 8, 2026 | 3.51 | 3.58 | 3.48 | 3.48 | 3.48 | -9.28% | 2,206 |
| Jun 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.08% | 127 |
| 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 |