LANXESS Aktiengesellschaft (VIE:LXS)
Austria · Delayed Price · Currency is EUR 16.38
-0.54 (-3.19%)
At close: Mar 5, 2026
VIE:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.37 | 15.37 | 13.09 | 13.59 | 13.59 | -17.03% | 979 |
| Mar 5, 2026 | 16.82 | 17.03 | 16.38 | 16.38 | 16.38 | -3.19% | - |
| Mar 4, 2026 | 16.72 | 17.29 | 16.68 | 16.92 | 16.92 | 0.48% | 1,728 |
| Mar 3, 2026 | 17.71 | 17.71 | 16.82 | 16.84 | 16.84 | -7.22% | 471 |
| Mar 2, 2026 | 18.18 | 18.51 | 18.15 | 18.15 | 18.15 | -5.32% | 1,138 |
| Feb 27, 2026 | 18.96 | 19.17 | 18.96 | 19.17 | 19.17 | -2.34% | - |
| Feb 26, 2026 | 19.29 | 20.10 | 19.29 | 19.63 | 19.63 | 2.45% | - |
| Feb 25, 2026 | 19.30 | 19.39 | 19.16 | 19.16 | 19.16 | -1.24% | - |
| Feb 24, 2026 | 19.53 | 19.53 | 19.40 | 19.40 | 19.40 | 1.25% | - |
| Feb 23, 2026 | 19.30 | 19.41 | 19.16 | 19.16 | 19.16 | -2.49% | - |
| Feb 20, 2026 | 19.71 | 19.84 | 19.65 | 19.65 | 19.65 | -0.15% | - |
| Feb 19, 2026 | 20.08 | 20.08 | 19.68 | 19.68 | 19.68 | -2.09% | - |
| Feb 18, 2026 | 20.02 | 20.10 | 19.52 | 20.10 | 20.10 | -0.99% | - |
| Feb 17, 2026 | 20.26 | 20.36 | 20.24 | 20.30 | 20.30 | -2.03% | - |
| Feb 16, 2026 | 21.06 | 21.06 | 20.66 | 20.72 | 20.72 | -2.08% | - |
| Feb 13, 2026 | 21.14 | 21.18 | 20.90 | 21.16 | 21.16 | 0.28% | - |
| Feb 12, 2026 | 21.36 | 21.88 | 21.10 | 21.10 | 21.10 | -1.59% | - |
| Feb 11, 2026 | 21.30 | 21.56 | 21.24 | 21.44 | 21.44 | 2.29% | - |
| Feb 10, 2026 | 20.02 | 21.22 | 20.02 | 20.96 | 20.96 | 7.27% | 569 |
| Feb 9, 2026 | 19.30 | 19.54 | 19.30 | 19.54 | 19.54 | 0.21% | - |
| Feb 6, 2026 | 19.69 | 19.69 | 19.35 | 19.50 | 19.50 | -1.22% | 10 |
| Feb 5, 2026 | 20.06 | 20.06 | 19.58 | 19.74 | 19.74 | -1.00% | 2,783 |
| Feb 4, 2026 | 18.22 | 19.94 | 18.22 | 19.94 | 19.94 | 12.02% | 1,149 |
| Feb 3, 2026 | 17.42 | 17.80 | 17.18 | 17.80 | 17.80 | 2.01% | - |
| Feb 2, 2026 | 17.36 | 17.45 | 17.13 | 17.45 | 17.45 | -0.68% | - |
| Jan 30, 2026 | 17.45 | 17.57 | 17.35 | 17.57 | 17.57 | -2.17% | - |
| Jan 29, 2026 | 17.91 | 17.96 | 17.66 | 17.96 | 17.96 | 1.58% | - |
| Jan 28, 2026 | 17.57 | 17.80 | 17.57 | 17.68 | 17.68 | 0.11% | - |
| Jan 27, 2026 | 17.78 | 17.78 | 17.54 | 17.66 | 17.66 | -1.29% | - |
| Jan 26, 2026 | 17.64 | 17.89 | 17.54 | 17.89 | 17.89 | 0.62% | 569 |
| Jan 23, 2026 | 17.55 | 17.93 | 17.55 | 17.78 | 17.78 | 1.14% | - |
| Jan 22, 2026 | 17.93 | 17.93 | 17.58 | 17.58 | 17.58 | 0.98% | - |
| Jan 21, 2026 | 16.62 | 17.41 | 16.62 | 17.41 | 17.41 | 4.88% | 569 |
| Jan 20, 2026 | 16.55 | 16.60 | 16.35 | 16.60 | 16.60 | -0.84% | - |
| Jan 19, 2026 | 17.06 | 17.11 | 16.74 | 16.74 | 16.74 | -6.32% | - |
| Jan 16, 2026 | 18.05 | 18.05 | 17.63 | 17.87 | 17.87 | -3.14% | - |
| Jan 15, 2026 | 17.94 | 18.45 | 17.91 | 18.45 | 18.45 | 3.77% | - |
| Jan 14, 2026 | 17.22 | 17.78 | 17.22 | 17.78 | 17.78 | 2.54% | - |
| Jan 13, 2026 | 17.41 | 17.41 | 17.13 | 17.34 | 17.34 | -1.53% | - |
| Jan 12, 2026 | 17.94 | 17.94 | 17.61 | 17.61 | 17.61 | -2.06% | - |
| Jan 9, 2026 | 17.58 | 17.98 | 17.58 | 17.98 | 17.98 | 5.89% | - |
| Jan 8, 2026 | 17.22 | 17.22 | 16.98 | 16.98 | 16.98 | -2.75% | - |
| Jan 7, 2026 | 17.42 | 17.65 | 17.42 | 17.46 | 17.46 | -1.36% | - |
| Jan 6, 2026 | 17.49 | 17.70 | 16.87 | 17.70 | 17.70 | 1.67% | - |
| Jan 5, 2026 | 17.69 | 17.69 | 17.18 | 17.41 | 17.41 | -0.85% | 1,669 |
| Jan 2, 2026 | 17.71 | 17.71 | 17.45 | 17.56 | 17.56 | -0.57% | - |
| Dec 30, 2025 | 17.47 | 17.75 | 17.47 | 17.66 | 17.66 | 0.46% | - |
| Dec 29, 2025 | 17.27 | 17.66 | 17.27 | 17.58 | 17.58 | 2.63% | - |
| Dec 23, 2025 | 17.15 | 17.33 | 17.13 | 17.13 | 17.13 | -0.58% | - |
| Dec 22, 2025 | 17.23 | 17.23 | 16.89 | 17.23 | 17.23 | 1.35% | - |