Skip to main content
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
18.00
-0.37 (-2.01%)
Apr 28, 2026, 5:35 PM CET

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.2418.3817.9317.97--2.18%170,595
Apr 27, 202618.0018.7517.9218.3718.371.72%447,875
Apr 24, 202618.1318.2917.4818.0618.06-1.10%640,817
Apr 23, 202618.6218.8217.9318.2618.26-1.83%643,149
Apr 22, 202618.1618.9518.1618.6018.602.37%612,554
Apr 21, 202618.4018.5017.8918.1718.17-0.49%931,145
Apr 20, 202618.0618.5717.9918.2618.262.13%564,955
Apr 17, 202618.1318.5617.6617.8817.88-1.00%1,102,875
Apr 16, 202617.4518.2017.4218.0618.063.85%489,511
Apr 15, 202617.6517.7917.2917.3917.39-1.02%406,936
Apr 14, 202618.3018.4817.5717.5717.57-3.51%606,047
Apr 13, 202618.6318.9418.0718.2118.21-2.41%744,255
Apr 10, 202617.7018.9517.7018.6618.664.54%921,879
Apr 9, 202617.7518.2217.6117.8517.851.25%875,525
Apr 8, 202618.9518.9517.5217.6317.63-5.06%1,326,407
Apr 7, 202617.8218.5717.8218.5718.574.21%602,477
Apr 2, 202617.9918.5917.7517.8217.82-1.11%717,662
Apr 1, 202618.9519.1717.8318.0218.02-3.38%1,308,293
Mar 31, 202618.5019.3918.3218.6518.651.41%1,093,665
Mar 30, 202617.5518.3917.5518.3918.394.13%1,136,579
Mar 27, 202616.5917.6616.5517.6617.663.76%1,463,354
Mar 26, 202616.2217.0415.8317.0217.023.97%1,637,443
Mar 25, 202614.6716.5914.6716.3716.3717.35%2,641,577
Mar 24, 202612.8814.0512.7213.9513.959.93%1,246,338
Mar 23, 202611.3912.8711.0312.6912.698.93%1,637,713
Mar 20, 202612.0012.3811.6511.6511.65-1.44%1,382,077
Mar 19, 202612.7012.7211.8211.8211.82-11.53%1,949,608
Mar 18, 202613.6613.7412.8413.3613.36-1.69%1,119,696
Mar 17, 202613.5813.6713.3413.5913.590.15%397,938
Mar 16, 202613.2413.8713.2313.5713.572.57%609,305
Mar 13, 202613.5413.9013.2213.2313.23-3.50%735,794
Mar 12, 202613.5814.0013.4513.7113.710.37%801,001
Mar 11, 202613.4313.9613.4013.6613.660.81%515,554
Mar 10, 202614.0214.0513.5213.5513.550.59%886,884
Mar 9, 202613.2513.9413.1813.4713.47-0.37%1,113,486
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