Skip to main content
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
13.52
-2.84 (-17.36%)
At close: Mar 6, 2026

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.6215.6612.9613.5213.52-17.36%3,900,769
Mar 5, 202616.9317.0916.3116.3616.36-3.42%527,887
Mar 4, 202616.8517.4716.6216.9416.940.65%569,988
Mar 3, 202617.8317.9016.5216.8316.83-6.66%772,549
Mar 2, 202618.2918.5817.9618.0318.03-5.70%615,550
Feb 27, 202619.3419.4418.5519.1219.12-1.24%610,087
Feb 26, 202619.2820.3618.8719.3619.360.78%508,502
Feb 25, 202619.2619.4819.0519.2119.21-0.83%253,081
Feb 24, 202619.3619.7219.2919.3719.371.47%758,591
Feb 23, 202619.5019.6419.0619.0919.09-2.60%482,522
Feb 20, 202619.8819.9819.5419.6019.60-0.05%240,587
Feb 19, 202620.0020.1219.5919.6119.61-1.95%315,738
Feb 18, 202620.1420.2219.3020.0020.00-1.48%668,610
Feb 17, 202620.3820.4419.9520.3020.30-0.39%360,424
Feb 16, 202621.3021.3020.3820.3820.38-4.23%321,803
Feb 13, 202621.0621.3020.7821.2821.280.76%478,834
Feb 12, 202621.3822.0221.0421.1221.12-0.85%801,213
Feb 11, 202621.3621.7621.0821.3021.30-1.30%739,244
Feb 10, 202620.7821.5820.2821.5821.5811.12%1,215,082
Feb 9, 202619.4519.6919.2219.4219.420.52%313,318
Feb 6, 202619.7219.7519.1619.3219.32-3.25%388,119
Feb 5, 202619.9420.2219.2819.9719.97-0.15%900,419
Feb 4, 202618.1320.0018.0020.0020.0012.04%1,331,309
Feb 3, 202617.7217.8517.1017.8517.851.48%503,657
Feb 2, 202617.3317.5917.0217.5917.590.74%554,536
Jan 30, 202617.5117.6217.3217.4617.46-0.34%398,231
Jan 29, 202617.9818.0017.5217.5217.52-1.02%398,562
Jan 28, 202617.5517.8917.4817.7017.700.11%295,513
Jan 27, 202618.0218.0217.4317.6817.68-1.61%257,965
Jan 26, 202617.7717.9717.5117.9717.970.90%445,732
Jan 23, 202617.6518.1217.4917.8117.810.06%417,311
Jan 22, 202617.8318.0117.4317.8017.802.18%523,882
Jan 21, 202616.5117.4816.4817.4217.425.51%684,983
Jan 20, 202616.6316.6816.2916.5116.51-1.02%426,628
Jan 19, 202617.1917.3616.6816.6816.68-5.71%663,827
Jan 16, 202618.2618.2817.5017.6917.69-3.86%663,365
Jan 15, 202617.7218.4717.7018.4018.403.66%593,734
Jan 14, 202617.2217.7917.1917.7517.753.08%446,067
Jan 13, 202617.4317.5617.0817.2217.22-0.98%370,874
Jan 12, 202618.0618.0917.1617.3917.39-2.63%474,497
Jan 9, 202617.5018.0817.5017.8617.862.94%532,852
Jan 8, 202617.4017.5016.9317.3517.35-0.80%674,796
Jan 7, 202617.6517.7317.3817.4917.49-0.63%448,722
Jan 6, 202617.6017.7716.7517.6017.600.80%784,828
Jan 5, 202617.6418.0117.0117.4617.46-0.34%680,779
Jan 2, 202617.6517.9017.4117.5217.52-0.57%629,754
Dec 30, 202517.5917.7817.4117.6217.62-268,022
Dec 29, 202517.1317.7017.1317.6217.623.16%651,653
Dec 23, 202517.1117.3317.0117.0817.08-0.47%448,791
Dec 22, 202517.0917.3316.7817.1617.160.88%553,156
Dec 19, 202516.9017.0616.7917.0117.01-0.18%1,338,625
Dec 18, 202517.2317.2817.0017.0417.04-1.22%694,517
Dec 17, 202517.4217.4216.9317.2517.25-1.09%776,332
Dec 16, 202516.9018.0216.8717.4417.44-0.68%1,157,658
Dec 15, 202517.8118.0017.3017.5617.56-1.46%498,509
Dec 12, 202517.5818.0317.5317.8217.821.89%527,481
Dec 11, 202517.0917.6816.7617.4917.492.22%859,060
Dec 10, 202517.3017.4617.1017.1117.11-1.33%330,326
Dec 9, 202517.0817.4216.8717.3417.341.40%472,062
Dec 8, 202517.2917.3116.9717.1017.10-1.38%464,752
Dec 5, 202517.1217.5717.1017.3417.341.70%526,865
Dec 4, 202517.5517.5516.9317.0517.05-2.40%493,656
Dec 3, 202517.8918.0517.4417.4717.47-1.96%307,119
Dec 2, 202517.6118.1017.4317.8217.821.31%415,197
Dec 1, 202517.4417.7817.3517.5917.590.69%483,288
Nov 28, 202517.3917.6517.2117.4717.470.69%472,605
Nov 27, 202516.7417.3516.6717.3517.354.14%1,061,965
Nov 26, 202517.0317.1016.6616.6616.66-2.00%681,627
Nov 25, 202516.7317.2816.4417.0017.001.55%748,738
Nov 24, 202516.4616.9716.4616.7416.742.39%1,025,274
Nov 21, 202516.1716.4015.9916.3516.35-0.18%622,131
Nov 20, 202516.5116.8216.2216.3816.38-0.18%677,710
Nov 19, 202515.7416.4915.6516.4116.413.66%1,055,938
Nov 18, 202516.1516.4715.8315.8315.83-4.29%832,633
Nov 17, 202517.7217.7616.5416.5416.54-7.23%863,492
Nov 14, 202517.9118.1917.4717.8317.83-0.78%703,831
Nov 13, 202517.6518.1017.4617.9717.972.92%722,539
Nov 12, 202516.6117.5716.4917.4617.462.52%738,325
Nov 11, 202517.2017.2316.7817.0317.03-0.87%867,212
Nov 10, 202517.4017.6617.1817.1817.18-880,626
Nov 7, 202517.1517.5016.7417.1817.180.82%1,004,167
Nov 6, 202518.8618.9116.7817.0417.04-12.30%2,883,518
Nov 5, 202519.0619.5718.9119.4319.430.83%470,964
Nov 4, 202519.7819.8819.2719.2719.27-3.36%627,034
Nov 3, 202520.5420.8019.9419.9419.94-3.39%549,768
Oct 31, 202520.8021.0020.4820.6420.64-0.96%488,223
Oct 30, 202521.0821.1820.8420.8420.84-0.95%269,177
Oct 29, 202521.1221.4220.9221.0421.04-0.09%488,125
Oct 28, 202521.2021.2420.9821.0621.06-1.31%339,999
Oct 27, 202521.6621.8021.2621.3421.34-1.30%292,433
Oct 24, 202521.4621.7021.2421.6221.621.41%416,280
Oct 23, 202521.3021.4421.0621.3221.320.47%524,480
Oct 22, 202521.1421.2820.7621.2221.220.28%312,989
Oct 21, 202521.3421.3620.9621.1621.16-0.75%309,737
Oct 20, 202521.2421.3621.0621.3221.320.38%339,080
Oct 17, 202520.3621.5220.3621.2421.242.31%707,107
Oct 16, 202520.2020.7620.1820.7620.763.08%517,354
Oct 15, 202520.0020.4019.9220.1420.141.87%289,579
Oct 14, 202520.0620.1419.6719.7719.77-2.80%476,542
Oct 13, 202520.0220.3819.9820.3420.342.31%422,527