LANXESS Aktiengesellschaft (SWX:LXS)
Switzerland · Delayed Price · Currency is CHF 11.59
-0.67 (-5.46%)
At close: Oct 2, 2026
SWX:LXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Sep 30, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Sep 29, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Sep 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Sep 25, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - | - |
| Sep 24, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -6.34% | - |
| Sep 23, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| Sep 22, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| Sep 21, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| Sep 18, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| Sep 17, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| Sep 16, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -11.67% | - |
| Sep 15, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 14, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 11, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 9, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 8, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 7, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 4, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 3, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 2, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Sep 1, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 31, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 28, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 27, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 26, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 25, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 24, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 21, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 20, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 19, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 18, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 14, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 13, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 12, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 11, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 10, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Aug 7, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 3.35% | - |
| Aug 6, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Aug 5, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Aug 4, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Aug 3, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 31, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 30, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 29, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 28, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 24, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |