LANXESS Aktiengesellschaft (VIE:LXS)
Austria · Delayed Price · Currency is EUR 17.04
-0.44 (-2.52%)
At close: Dec 4, 2025
VIE:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.44 | 17.44 | 17.04 | 17.04 | 17.04 | -2.52% | - |
| Dec 3, 2025 | 17.83 | 17.91 | 17.48 | 17.48 | 17.48 | -1.85% | - |
| Dec 2, 2025 | 17.54 | 17.95 | 17.54 | 17.81 | 17.81 | 2.42% | - |
| Dec 1, 2025 | 17.53 | 17.69 | 17.39 | 17.39 | 17.39 | -0.74% | - |
| Nov 28, 2025 | 17.26 | 17.60 | 17.26 | 17.52 | 17.52 | 1.27% | - |
| Nov 27, 2025 | 16.72 | 17.30 | 16.72 | 17.30 | 17.30 | 3.47% | - |
| Nov 26, 2025 | 16.94 | 16.94 | 16.72 | 16.72 | 16.72 | -2.56% | - |
| Nov 25, 2025 | 16.75 | 17.16 | 16.55 | 17.16 | 17.16 | 2.63% | 1,660 |
| Nov 24, 2025 | 16.79 | 16.79 | 16.54 | 16.72 | 16.72 | 2.45% | 460 |
| Nov 21, 2025 | 16.42 | 16.42 | 16.11 | 16.32 | 16.32 | -0.79% | - |
| Nov 20, 2025 | 16.41 | 16.71 | 16.22 | 16.45 | 16.45 | 0.49% | 400 |
| Nov 19, 2025 | 15.91 | 16.37 | 15.75 | 16.37 | 16.37 | 2.83% | - |
| Nov 18, 2025 | 16.39 | 16.39 | 15.92 | 15.92 | 15.92 | -6.13% | 920 |
| Nov 17, 2025 | 17.78 | 17.78 | 16.96 | 16.96 | 16.96 | -4.99% | 112 |
| Nov 14, 2025 | 18.06 | 18.06 | 17.57 | 17.85 | 17.85 | 0.28% | - |
| Nov 13, 2025 | 17.65 | 17.80 | 17.65 | 17.80 | 17.80 | 1.66% | - |
| Nov 12, 2025 | 16.94 | 17.51 | 16.94 | 17.51 | 17.51 | 2.34% | - |
| Nov 11, 2025 | 17.16 | 17.16 | 16.87 | 17.11 | 17.11 | -1.50% | - |
| Nov 10, 2025 | 17.43 | 17.98 | 17.37 | 17.37 | 17.37 | 1.11% | 504 |
| Nov 7, 2025 | 17.24 | 17.24 | 16.78 | 17.18 | 17.18 | 0.53% | - |
| Nov 6, 2025 | 17.22 | 17.22 | 17.07 | 17.09 | 17.09 | -12.04% | - |
| Nov 5, 2025 | 19.17 | 19.43 | 19.17 | 19.43 | 19.43 | -0.36% | - |
| Nov 4, 2025 | 19.83 | 19.83 | 19.45 | 19.50 | 19.50 | -3.47% | - |
| Nov 3, 2025 | 20.46 | 20.72 | 20.20 | 20.20 | 20.20 | -2.23% | 460 |
| Oct 31, 2025 | 20.98 | 20.98 | 20.66 | 20.66 | 20.66 | -1.53% | - |
| Oct 30, 2025 | 21.14 | 21.14 | 20.98 | 20.98 | 20.98 | -0.38% | - |
| Oct 29, 2025 | 21.52 | 21.52 | 21.00 | 21.06 | 21.06 | -0.57% | - |
| Oct 28, 2025 | 21.22 | 21.22 | 21.14 | 21.18 | 21.18 | -1.21% | - |
| Oct 27, 2025 | 21.68 | 21.68 | 21.28 | 21.44 | 21.44 | -0.83% | 100 |
| Oct 24, 2025 | 21.44 | 21.62 | 21.44 | 21.62 | 21.62 | 2.08% | - |
| Oct 23, 2025 | 21.32 | 21.32 | 21.12 | 21.18 | 21.18 | 0.47% | - |
| Oct 22, 2025 | 21.06 | 21.08 | 20.86 | 21.08 | 21.08 | -0.66% | - |
| Oct 21, 2025 | 21.26 | 21.26 | 21.12 | 21.22 | 21.22 | -0.19% | - |
| Oct 20, 2025 | 21.22 | 21.26 | 21.16 | 21.26 | 21.26 | 0.85% | - |
| Oct 17, 2025 | 20.50 | 21.08 | 20.50 | 21.08 | 21.08 | 3.43% | - |
| Oct 16, 2025 | 20.54 | 20.54 | 20.34 | 20.38 | 20.38 | 1.29% | - |
| Oct 15, 2025 | 19.98 | 20.18 | 19.98 | 20.12 | 20.12 | 1.72% | - |
| Oct 14, 2025 | 20.04 | 20.10 | 19.73 | 19.78 | 19.78 | -1.79% | - |
| Oct 13, 2025 | 20.08 | 20.32 | 20.08 | 20.14 | 20.14 | 0.80% | - |
| Oct 10, 2025 | 20.30 | 20.82 | 19.98 | 19.98 | 19.98 | -2.73% | - |
| Oct 9, 2025 | 20.82 | 20.96 | 20.54 | 20.54 | 20.54 | -0.96% | - |
| Oct 8, 2025 | 20.84 | 20.86 | 20.74 | 20.74 | 20.74 | -2.63% | - |
| Oct 7, 2025 | 20.96 | 21.30 | 20.96 | 21.30 | 21.30 | 1.33% | 36 |
| Oct 6, 2025 | 21.38 | 21.38 | 20.98 | 21.02 | 21.02 | -1.50% | - |
| Oct 3, 2025 | 21.42 | 21.42 | 21.26 | 21.34 | 21.34 | -1.30% | - |
| Oct 2, 2025 | 21.58 | 21.88 | 21.58 | 21.62 | 21.62 | 0.75% | 104 |
| Oct 1, 2025 | 21.16 | 21.48 | 21.16 | 21.46 | 21.46 | 1.04% | - |
| Sep 30, 2025 | 21.32 | 21.52 | 21.24 | 21.24 | 21.24 | -2.48% | - |
| Sep 29, 2025 | 21.80 | 21.96 | 21.62 | 21.78 | 21.78 | -0.55% | - |
| Sep 26, 2025 | 22.82 | 22.82 | 21.72 | 21.90 | 21.90 | -2.41% | - |