Skip to main content
logo
LANXESS Aktiengesellschaft (VIE:LXS)
Austria flag Austria · Delayed Price · Currency is EUR
17.13
-0.44 (-2.50%)
Last updated: Feb 2, 2026, 11:00 AM CET

VIE:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202617.4217.8017.1817.8017.802.01%-
Feb 2, 202617.3617.4517.1317.4517.45-0.68%-
Jan 30, 202617.4517.5717.3517.5717.57-2.17%-
Jan 29, 202617.9117.9617.6617.9617.961.58%-
Jan 28, 202617.5717.8017.5717.6817.680.11%-
Jan 27, 202617.7817.7817.5417.6617.66-1.29%-
Jan 26, 202617.6417.8917.5417.8917.890.62%569
Jan 23, 202617.5517.9317.5517.7817.781.14%-
Jan 22, 202617.9317.9317.5817.5817.580.98%-
Jan 21, 202616.6217.4116.6217.4117.414.88%569
Jan 20, 202616.5516.6016.3516.6016.60-0.84%-
Jan 19, 202617.0617.1116.7416.7416.74-6.32%-
Jan 16, 202618.0518.0517.6317.8717.87-3.14%-
Jan 15, 202617.9418.4517.9118.4518.453.77%-
Jan 14, 202617.2217.7817.2217.7817.782.54%-
Jan 13, 202617.4117.4117.1317.3417.34-1.53%-
Jan 12, 202617.9417.9417.6117.6117.61-2.06%-
Jan 9, 202617.5817.9817.5817.9817.985.89%-
Jan 8, 202617.2217.2216.9816.9816.98-2.75%-
Jan 7, 202617.4217.6517.4217.4617.46-1.36%-
Jan 6, 202617.4917.7016.8717.7017.701.67%-
Jan 5, 202617.6917.6917.1817.4117.41-0.85%1,669
Jan 2, 202617.7117.7117.4517.5617.56-0.57%-
Dec 30, 202517.4717.7517.4717.6617.660.46%-
Dec 29, 202517.2717.6617.2717.5817.582.63%-
Dec 23, 202517.1517.3317.1317.1317.13-0.58%-
Dec 22, 202517.2317.2316.8917.2317.231.35%-
Dec 19, 202516.8917.0016.8317.0017.00-0.93%-
Dec 18, 202517.1017.1617.0517.1617.16-0.81%-
Dec 17, 202517.2717.3017.0117.3017.30-0.35%-
Dec 16, 202517.2717.8317.2717.3617.36-0.80%-
Dec 15, 202517.7517.8317.5017.5017.50-1.96%1,900
Dec 12, 202517.5717.9217.5717.8517.851.54%-
Dec 11, 202516.7717.5816.7717.5817.582.09%-
Dec 10, 202517.3417.3717.1817.2217.22-1.09%-
Dec 9, 202517.1417.4116.9517.4117.411.69%-
Dec 8, 202517.0717.1717.0517.1217.12-0.29%-
Dec 5, 202517.3217.4717.1717.1717.170.76%-
Dec 4, 202517.4417.4417.0417.0417.04-2.52%-
Dec 3, 202517.8317.9117.4817.4817.48-1.85%-
Dec 2, 202517.5417.9517.5417.8117.812.42%-
Dec 1, 202517.5317.6917.3917.3917.39-0.74%-
Nov 28, 202517.2617.6017.2617.5217.521.27%-
Nov 27, 202516.7217.3016.7217.3017.303.47%-
Nov 26, 202516.9416.9416.7216.7216.72-2.56%-
Nov 25, 202516.7517.1616.5517.1617.162.63%1,660
Nov 24, 202516.7916.7916.5416.7216.722.45%460
Nov 21, 202516.4216.4216.1116.3216.32-0.79%-
Nov 20, 202516.4116.7116.2216.4516.450.49%400
Nov 19, 202515.9116.3715.7516.3716.372.83%-