Skip to main content
logo
LANXESS Aktiengesellschaft (VIE:LXS)
Austria flag Austria · Delayed Price · Currency is EUR
17.13
-0.10 (-0.58%)
At close: Dec 23, 2025

VIE:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Nov 18, 202516.3916.3915.9215.9215.92-6.13%920
Nov 17, 202517.7817.7816.9616.9616.96-4.99%112
Nov 14, 202518.0618.0617.5717.8517.850.28%-
Nov 13, 202517.6517.8017.6517.8017.801.66%-
Nov 12, 202516.9417.5116.9417.5117.512.34%-
Nov 11, 202517.1617.1616.8717.1117.11-1.50%-
Nov 10, 202517.4317.9817.3717.3717.371.11%504
Nov 7, 202517.2417.2416.7817.1817.180.53%-
Nov 6, 202517.2217.2217.0717.0917.09-12.04%-
Nov 5, 202519.1719.4319.1719.4319.43-0.36%-
Nov 4, 202519.8319.8319.4519.5019.50-3.47%-
Nov 3, 202520.4620.7220.2020.2020.20-2.23%460
Oct 31, 202520.9820.9820.6620.6620.66-1.53%-
Oct 30, 202521.1421.1420.9820.9820.98-0.38%-
Oct 29, 202521.5221.5221.0021.0621.06-0.57%-
Oct 28, 202521.2221.2221.1421.1821.18-1.21%-
Oct 27, 202521.6821.6821.2821.4421.44-0.83%100
Oct 24, 202521.4421.6221.4421.6221.622.08%-
Oct 23, 202521.3221.3221.1221.1821.180.47%-
Oct 22, 202521.0621.0820.8621.0821.08-0.66%-
Oct 21, 202521.2621.2621.1221.2221.22-0.19%-
Oct 20, 202521.2221.2621.1621.2621.260.85%-
Oct 17, 202520.5021.0820.5021.0821.083.43%-
Oct 16, 202520.5420.5420.3420.3820.381.29%-
Oct 15, 202519.9820.1819.9820.1220.121.72%-