LANXESS Aktiengesellschaft (FRA:LX9B)
Germany
· Delayed Price · Currency is EUR 3.300
-0.120 (-3.51%)
At close: Dec 4, 2025
FRA:LX9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.28 | 3.38 | 3.28 | 3.32 | 3.32 | 0.61% | - |
| Dec 4, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Dec 3, 2025 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Dec 2, 2025 | 3.38 | 3.70 | 3.38 | 3.60 | 3.60 | 7.14% | 1,382 |
| Dec 1, 2025 | 3.32 | 3.42 | 3.32 | 3.36 | 3.36 | -1.18% | - |
| Nov 28, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 4.94% | - |
| Nov 27, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | -0.61% | - |
| Nov 26, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -9.44% | - |
| Nov 25, 2025 | 3.22 | 3.60 | 3.20 | 3.60 | 3.60 | 12.50% | 28 |
| Nov 24, 2025 | 3.12 | 3.42 | 3.12 | 3.20 | 3.20 | -4.19% | 23 |
| Nov 21, 2025 | 3.08 | 3.34 | 3.08 | 3.34 | 3.34 | 3.73% | - |
| Nov 20, 2025 | 3.20 | 3.22 | 3.14 | 3.22 | 3.22 | 2.55% | - |
| Nov 19, 2025 | 3.06 | 3.14 | 3.04 | 3.14 | 3.14 | -1.26% | - |
| Nov 18, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -3.64% | - |
| Nov 17, 2025 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -3.51% | - |
| Nov 14, 2025 | 3.46 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Nov 13, 2025 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | -3.89% | - |
| Nov 12, 2025 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 8.43% | - |
| Nov 11, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Nov 10, 2025 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 4.29% | - |
| Nov 7, 2025 | 3.30 | 3.38 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Nov 6, 2025 | 3.66 | 3.66 | 3.36 | 3.36 | 3.36 | -11.11% | - |
| Nov 5, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | -0.53% | - |
| Nov 4, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Nov 3, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Oct 31, 2025 | 4.02 | 4.22 | 4.02 | 4.02 | 4.02 | -1.47% | 3 |
| Oct 30, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 4.08 | - | - |
| Oct 29, 2025 | 4.08 | 4.14 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Oct 27, 2025 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 24, 2025 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 1.46% | - |
| Oct 23, 2025 | 4.08 | 4.40 | 4.08 | 4.12 | 4.12 | 0.98% | 16 |
| Oct 22, 2025 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 21, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 20, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 17, 2025 | 3.94 | 4.08 | 3.94 | 4.08 | 4.08 | 2.00% | - |
| Oct 16, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.56% | - |
| Oct 15, 2025 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | 1.56% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 13, 2025 | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | -1.51% | - |
| Oct 10, 2025 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -1.49% | - |
| Oct 9, 2025 | 4.00 | 4.08 | 4.00 | 4.04 | 4.04 | - | - |
| Oct 8, 2025 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Oct 7, 2025 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | -4.63% | - |
| Oct 6, 2025 | 4.14 | 4.32 | 4.10 | 4.32 | 4.32 | 4.85% | 1,165 |
| Oct 3, 2025 | 4.12 | 4.18 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Oct 2, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 1.45% | - |
| Oct 1, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.96% | - |
| Sep 30, 2025 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | -0.48% | - |
| Sep 29, 2025 | 4.26 | 4.52 | 4.20 | 4.20 | 4.20 | -0.94% | 50 |
| Sep 26, 2025 | 4.34 | 4.42 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| Sep 25, 2025 | 4.34 | 4.38 | 4.34 | 4.36 | 4.36 | 0.46% | - |
| Sep 24, 2025 | 4.54 | 4.54 | 4.34 | 4.34 | 4.34 | -7.66% | - |
| Sep 23, 2025 | 4.32 | 4.70 | 4.32 | 4.70 | 4.70 | 8.80% | - |
| Sep 22, 2025 | 4.38 | 4.38 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Sep 19, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Sep 18, 2025 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Sep 17, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -3.08% | - |
| Sep 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Sep 15, 2025 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | - | - |
| Sep 12, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.35% | - |
| Sep 11, 2025 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | -0.45% | - |
| Sep 10, 2025 | 4.56 | 4.58 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Sep 9, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | -0.44% | - |
| Sep 8, 2025 | 4.52 | 4.58 | 4.52 | 4.58 | 4.58 | 0.88% | - |
| Sep 5, 2025 | 4.56 | 4.64 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Sep 4, 2025 | 4.60 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Sep 3, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | - |
| Sep 2, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Sep 1, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Aug 29, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | -2.07% | - |
| Aug 28, 2025 | 4.80 | 4.88 | 4.80 | 4.82 | 4.82 | 1.26% | - |
| Aug 27, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Aug 26, 2025 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | -2.97% | - |
| Aug 25, 2025 | 4.88 | 5.05 | 4.88 | 5.05 | 5.05 | 2.64% | - |
| Aug 22, 2025 | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | 0.41% | - |
| Aug 21, 2025 | 4.84 | 4.92 | 4.84 | 4.90 | 4.90 | 1.66% | - |
| Aug 20, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | -0.82% | - |
| Aug 19, 2025 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 2.10% | - |
| Aug 18, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -1.65% | - |
| Aug 15, 2025 | 4.62 | 4.84 | 4.62 | 4.84 | 4.84 | 3.86% | - |
| Aug 14, 2025 | 4.58 | 4.66 | 4.54 | 4.66 | 4.66 | -0.43% | - |
| Aug 13, 2025 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Aug 12, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Aug 11, 2025 | 4.98 | 5.00 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Aug 8, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | -0.40% | - |
| Aug 7, 2025 | 4.64 | 4.96 | 4.64 | 4.96 | 4.96 | 5.53% | - |
| Aug 6, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Aug 5, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 3.08% | - |
| Aug 4, 2025 | 4.58 | 4.60 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Aug 1, 2025 | 4.66 | 4.66 | 4.56 | 4.56 | 4.56 | -3.39% | - |
| Jul 31, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Jul 30, 2025 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | -0.81% | - |
| Jul 29, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jul 28, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 25, 2025 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | -1.96% | - |
| Jul 24, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jul 23, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 4.25% | - |
| Jul 22, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | -2.18% | - |
| Jul 21, 2025 | 4.94 | 5.10 | 4.94 | 5.05 | 5.05 | 1.81% | - |