LANXESS Aktiengesellschaft (BIT:1LXS)
Italy
· Delayed Price · Currency is EUR 17.02
-0.48 (-2.74%)
At close: Dec 4, 2025
BIT:1LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.59% | - |
| Dec 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -2.74% | - |
| Dec 3, 2025 | 17.58 | 17.58 | 17.58 | 17.50 | 17.50 | -1.74% | 15 |
| Dec 2, 2025 | 17.77 | 17.77 | 17.77 | 17.81 | 17.81 | 1.19% | 5 |
| Dec 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.74% | - |
| Nov 28, 2025 | 17.50 | 17.50 | 17.50 | 17.47 | 17.47 | 0.98% | 5 |
| Nov 27, 2025 | 17.13 | 17.24 | 17.13 | 17.30 | 17.30 | 3.10% | 10 |
| Nov 26, 2025 | 16.91 | 16.91 | 16.91 | 16.78 | 16.78 | -2.21% | 10 |
| Nov 25, 2025 | 16.63 | 17.07 | 16.63 | 17.16 | 17.16 | 2.57% | 357 |
| Nov 24, 2025 | 16.74 | 16.74 | 16.70 | 16.73 | 16.73 | 2.64% | 301 |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.91% | - |
| Nov 20, 2025 | 16.61 | 16.61 | 16.61 | 16.45 | 16.45 | 0.61% | 3 |
| Nov 19, 2025 | 16.13 | 16.33 | 16.13 | 16.35 | 16.35 | 2.77% | 960 |
| Nov 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -4.56% | - |
| Nov 17, 2025 | 17.55 | 17.55 | 17.50 | 16.67 | 16.67 | -6.56% | 4,650 |
| Nov 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.28% | - |
| Nov 13, 2025 | 17.77 | 17.77 | 17.77 | 17.89 | 17.89 | 2.29% | 110 |
| Nov 12, 2025 | 17.45 | 17.45 | 17.45 | 17.49 | 17.49 | 2.16% | 25 |
| Nov 11, 2025 | 16.99 | 16.99 | 16.99 | 17.12 | 17.12 | -1.50% | 50 |
| Nov 10, 2025 | 17.40 | 17.49 | 17.40 | 17.38 | 17.38 | 1.40% | 260 |
| Nov 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% | - |
| Nov 6, 2025 | 18.04 | 18.04 | 16.96 | 17.08 | 17.08 | -12.28% | 996 |
| Nov 5, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.41% | - |
| Nov 4, 2025 | 19.55 | 19.55 | 19.55 | 19.39 | 19.39 | -3.34% | 15 |
| Nov 3, 2025 | 20.74 | 20.74 | 20.74 | 20.06 | 20.06 | -2.90% | 999 |
| Oct 31, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.34% | - |
| Oct 30, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.85% | - |
| Oct 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.19% | - |
| Oct 28, 2025 | 21.18 | 21.18 | 21.18 | 21.16 | 21.16 | -1.12% | 20 |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.11% | - |
| Oct 24, 2025 | 21.58 | 21.58 | 21.50 | 21.64 | 21.64 | 2.08% | 60 |
| Oct 23, 2025 | 21.28 | 21.28 | 21.28 | 21.20 | 21.20 | -0.19% | 83 |
| Oct 22, 2025 | 21.12 | 21.12 | 21.12 | 21.24 | 21.24 | 0.19% | 10 |
| Oct 21, 2025 | 21.10 | 21.10 | 20.96 | 21.20 | 21.20 | -0.38% | 5,510 |
| Oct 20, 2025 | 21.10 | 21.20 | 21.10 | 21.28 | 21.28 | -0.28% | 179 |
| Oct 17, 2025 | 21.00 | 21.24 | 21.00 | 21.34 | 21.34 | 3.49% | 13 |
| Oct 16, 2025 | 20.30 | 20.58 | 20.30 | 20.62 | 20.62 | 2.18% | 446 |
| Oct 15, 2025 | 20.24 | 20.24 | 20.20 | 20.18 | 20.18 | 1.92% | 7 |
| Oct 14, 2025 | 19.99 | 19.99 | 19.70 | 19.80 | 19.80 | -2.37% | 297 |
| Oct 13, 2025 | 19.98 | 20.26 | 19.98 | 20.28 | 20.28 | 1.71% | 3,191 |
| Oct 10, 2025 | 20.60 | 20.76 | 20.60 | 19.94 | 19.94 | -3.02% | 14 |
| Oct 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.77% | - |
| Oct 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.71% | - |
| Oct 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% | - |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.78% | - |
| Oct 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.09% | - |
| Oct 2, 2025 | 21.74 | 21.74 | 21.74 | 21.40 | 21.40 | -0.09% | 150 |
| Oct 1, 2025 | 21.48 | 21.48 | 21.48 | 21.42 | 21.42 | 0.94% | 30 |
| Sep 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.30% | - |
| Sep 29, 2025 | 21.96 | 22.00 | 21.82 | 21.72 | 21.72 | -0.64% | 11 |
| Sep 26, 2025 | 22.46 | 22.46 | 22.46 | 21.86 | 21.86 | -3.19% | 1,950 |
| Sep 25, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.53% | - |
| Sep 24, 2025 | 24.20 | 24.20 | 22.28 | 22.46 | 22.46 | -6.57% | 2,390 |
| Sep 23, 2025 | 22.20 | 24.72 | 22.20 | 24.04 | 24.04 | 8.09% | 1,463 |
| Sep 22, 2025 | 22.18 | 22.18 | 22.18 | 22.24 | 22.24 | -1.77% | 23 |
| Sep 19, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.35% | - |
| Sep 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.26% | - |
| Sep 17, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.89% | - |
| Sep 16, 2025 | 23.40 | 23.40 | 23.32 | 23.22 | 23.22 | -0.85% | 1,937 |
| Sep 15, 2025 | 23.26 | 23.26 | 23.26 | 23.42 | 23.42 | 1.30% | 1 |
| Sep 12, 2025 | 23.08 | 23.08 | 23.08 | 23.12 | 23.12 | 0.35% | 3,150 |
| Sep 11, 2025 | 22.94 | 22.94 | 22.90 | 23.04 | 23.04 | 0.26% | 11 |
| Sep 10, 2025 | 23.28 | 23.28 | 23.28 | 22.98 | 22.98 | -1.37% | 1 |
| Sep 9, 2025 | 23.56 | 23.56 | 23.56 | 23.30 | 23.30 | -1.10% | 1 |
| Sep 8, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.55% | - |
| Sep 5, 2025 | 23.32 | 23.32 | 23.32 | 23.20 | 23.20 | -1.11% | 10 |
| Sep 4, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.18% | - |
| Sep 3, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.08% | - |
| Sep 2, 2025 | 24.04 | 24.10 | 24.04 | 23.72 | 23.72 | -2.23% | 21 |
| Sep 1, 2025 | 24.28 | 24.28 | 24.28 | 24.26 | 24.26 | -0.16% | 1 |
| Aug 29, 2025 | 24.30 | 24.42 | 24.30 | 24.30 | 24.30 | -0.82% | 11 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.41% | - |
| Aug 27, 2025 | 24.70 | 24.70 | 24.70 | 24.40 | 24.40 | -2.87% | 10 |
| Aug 26, 2025 | 25.28 | 25.28 | 25.28 | 25.12 | 25.12 | -1.49% | 10 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.08% | - |
| Aug 22, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.75% | - |
| Aug 21, 2025 | 25.32 | 25.32 | 25.32 | 25.08 | 25.08 | 0.64% | 140 |
| Aug 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.19% | - |
| Aug 19, 2025 | 25.04 | 25.24 | 25.04 | 25.22 | 25.22 | 3.45% | 20 |
| Aug 18, 2025 | 24.48 | 24.48 | 24.48 | 24.38 | 24.38 | 1.84% | 10 |
| Aug 14, 2025 | 23.42 | 23.50 | 23.10 | 23.94 | 23.94 | -1.89% | 2,096 |
| Aug 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.65% | - |
| Aug 12, 2025 | 24.10 | 24.38 | 24.00 | 24.56 | 24.56 | -0.89% | 5,630 |
| Aug 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.43% | - |
| Aug 8, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.42% | - |
| Aug 7, 2025 | 25.16 | 25.74 | 25.16 | 25.30 | 25.30 | 5.50% | 20 |
| Aug 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.50% | - |
| Aug 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.38% | - |
| Aug 4, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.08% | - |
| Aug 1, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.73% | - |
| Jul 31, 2025 | 24.68 | 24.68 | 24.42 | 24.22 | 24.22 | -3.04% | 15 |
| Jul 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.32% | - |
| Jul 29, 2025 | 25.50 | 25.50 | 25.50 | 25.06 | 25.06 | -1.88% | 5 |
| Jul 28, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.39% | - |
| Jul 25, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.08% | - |
| Jul 24, 2025 | 26.18 | 26.18 | 26.18 | 25.88 | 25.88 | -1.75% | 15 |
| Jul 23, 2025 | 26.38 | 26.38 | 26.38 | 26.34 | 26.34 | 3.38% | 20 |
| Jul 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.24% | 20 |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.62% | - |
| Jul 18, 2025 | 25.58 | 25.58 | 25.58 | 25.64 | 25.64 | 0.94% | 10 |