LANXESS Aktiengesellschaft (FRA:LXS)
Germany
· Delayed Price · Currency is EUR 17.29
+0.24 (1.41%)
Last updated: Dec 5, 2025, 2:58 PM CET
FRA:LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.51 | 17.51 | 16.99 | 16.99 | 16.99 | -4.87% | 918 |
| Dec 3, 2025 | 17.68 | 17.86 | 17.68 | 17.86 | 17.86 | -0.50% | 10 |
| Dec 2, 2025 | 17.42 | 17.95 | 17.42 | 17.95 | 17.95 | 2.57% | 265 |
| Dec 1, 2025 | 17.12 | 17.50 | 17.12 | 17.50 | 17.50 | -0.11% | 30 |
| Nov 28, 2025 | 17.20 | 17.52 | 17.20 | 17.52 | 17.52 | 2.10% | 500 |
| Nov 27, 2025 | 16.52 | 17.37 | 16.52 | 17.16 | 17.16 | 1.66% | 368 |
| Nov 26, 2025 | 17.15 | 17.15 | 16.88 | 16.88 | 16.88 | -2.09% | 290 |
| Nov 25, 2025 | 16.51 | 17.24 | 16.49 | 17.24 | 17.24 | 2.62% | 286 |
| Nov 24, 2025 | 16.33 | 16.80 | 16.33 | 16.80 | 16.80 | 3.83% | 1,264 |
| Nov 21, 2025 | 16.00 | 16.18 | 16.00 | 16.18 | 16.18 | 0.50% | 100 |
| Nov 20, 2025 | 16.56 | 16.65 | 16.10 | 16.10 | 16.10 | -1.41% | 1,486 |
| Nov 19, 2025 | 15.77 | 16.38 | 15.69 | 16.33 | 16.33 | 2.51% | 257 |
| Nov 18, 2025 | 16.27 | 16.41 | 15.93 | 15.93 | 15.93 | -3.45% | 1,345 |
| Nov 17, 2025 | 17.67 | 17.67 | 16.50 | 16.50 | 16.50 | -7.67% | 2,724 |
| Nov 14, 2025 | 17.97 | 17.97 | 17.87 | 17.87 | 17.87 | -1.43% | 100 |
| Nov 13, 2025 | 17.43 | 18.13 | 17.43 | 18.13 | 18.13 | 4.56% | 1,024 |
| Nov 12, 2025 | 16.83 | 17.43 | 16.83 | 17.34 | 17.34 | 2.66% | 246 |
| Nov 11, 2025 | 17.54 | 17.54 | 16.89 | 16.89 | 16.89 | -3.92% | 1,247 |
| Nov 10, 2025 | 17.28 | 17.58 | 17.28 | 17.58 | 17.58 | 1.85% | 265 |
| Nov 7, 2025 | 17.05 | 17.49 | 16.83 | 17.26 | 17.26 | 1.05% | 4,580 |
| Nov 6, 2025 | 18.77 | 19.04 | 16.83 | 17.08 | 17.08 | -12.19% | 12,165 |
| Nov 5, 2025 | 19.13 | 19.45 | 19.13 | 19.45 | 19.45 | -0.26% | 19 |
| Nov 4, 2025 | 19.74 | 19.74 | 19.50 | 19.50 | 19.50 | -6.07% | 600 |
| Nov 3, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.37% | 45 |
| Oct 31, 2025 | 20.58 | 20.58 | 20.48 | 20.48 | 20.48 | -1.54% | 3 |
| Oct 30, 2025 | 20.94 | 21.04 | 20.80 | 20.80 | 20.80 | -1.42% | 135 |
| Oct 29, 2025 | 20.92 | 21.10 | 20.92 | 21.10 | 21.10 | -0.19% | 336 |
| Oct 28, 2025 | 21.08 | 21.14 | 21.08 | 21.14 | 21.14 | -0.84% | 20 |
| Oct 27, 2025 | 21.64 | 21.64 | 21.18 | 21.32 | 21.32 | -0.93% | 90 |
| Oct 24, 2025 | 21.20 | 21.54 | 21.20 | 21.52 | 21.52 | 1.80% | 307 |
| Oct 23, 2025 | 21.04 | 21.36 | 21.00 | 21.14 | 21.14 | 1.05% | 852 |
| Oct 22, 2025 | 20.96 | 21.18 | 20.90 | 20.92 | 20.92 | -3.33% | 23 |
| Oct 21, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 2.27% | 600 |
| Oct 20, 2025 | 21.34 | 21.34 | 21.16 | 21.16 | 21.16 | -0.09% | 12 |
| Oct 17, 2025 | 20.22 | 21.20 | 20.22 | 21.18 | 21.18 | 3.82% | 110 |
| Oct 16, 2025 | 20.16 | 20.40 | 20.16 | 20.40 | 20.40 | 0.99% | 25 |
| Oct 15, 2025 | 19.83 | 20.20 | 19.83 | 20.20 | 20.20 | 1.46% | 560 |
| Oct 14, 2025 | 20.32 | 20.32 | 19.72 | 19.91 | 19.91 | -1.82% | 415 |
| Oct 13, 2025 | 20.06 | 20.32 | 20.06 | 20.28 | 20.28 | 0.10% | 532 |
| Oct 10, 2025 | 20.40 | 20.68 | 20.06 | 20.26 | 20.26 | -1.07% | 369 |
| Oct 9, 2025 | 20.66 | 21.02 | 20.48 | 20.48 | 20.48 | -1.63% | 1,130 |
| Oct 8, 2025 | 21.08 | 21.08 | 20.82 | 20.82 | 20.82 | -1.61% | 248 |
| Oct 7, 2025 | 20.98 | 21.16 | 20.98 | 21.16 | 21.16 | 0.76% | 100 |
| Oct 6, 2025 | 21.46 | 21.46 | 21.00 | 21.00 | 21.00 | -1.22% | 415 |
| Oct 3, 2025 | 21.28 | 21.28 | 21.26 | 21.26 | 21.26 | - | 100 |
| Oct 2, 2025 | 21.38 | 21.84 | 21.26 | 21.26 | 21.26 | -0.37% | 220 |
| Oct 1, 2025 | 21.08 | 21.34 | 21.08 | 21.34 | 21.34 | 1.14% | 50 |
| Sep 30, 2025 | 21.38 | 21.48 | 21.10 | 21.10 | 21.10 | -1.31% | 385 |
| Sep 29, 2025 | 22.02 | 22.02 | 21.38 | 21.38 | 21.38 | -1.93% | 399 |
| Sep 26, 2025 | 22.40 | 22.44 | 21.80 | 21.80 | 21.80 | -0.82% | 85 |
| Sep 25, 2025 | 22.48 | 22.60 | 21.98 | 21.98 | 21.98 | -1.96% | 196 |
| Sep 24, 2025 | 23.38 | 23.38 | 22.32 | 22.42 | 22.42 | -7.58% | 210 |
| Sep 23, 2025 | 22.34 | 24.30 | 22.26 | 24.26 | 24.26 | 9.67% | 997 |
| Sep 22, 2025 | 22.52 | 22.66 | 22.12 | 22.12 | 22.12 | -2.30% | 496 |
| Sep 19, 2025 | 22.62 | 22.66 | 22.62 | 22.64 | 22.64 | -1.05% | 857 |
| Sep 18, 2025 | 22.92 | 22.92 | 22.88 | 22.88 | 22.88 | -0.35% | 400 |
| Sep 17, 2025 | 23.02 | 23.02 | 22.96 | 22.96 | 22.96 | -1.37% | 17 |
| Sep 16, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.17% | - |
| Sep 15, 2025 | 22.98 | 23.32 | 22.98 | 23.32 | 23.32 | 1.57% | 270 |
| Sep 12, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - | 32 |
| Sep 11, 2025 | 22.98 | 23.00 | 22.96 | 22.96 | 22.96 | 0.09% | 298 |
| Sep 10, 2025 | 23.26 | 23.26 | 22.94 | 22.94 | 22.94 | -1.97% | 353 |
| Sep 9, 2025 | 23.34 | 23.54 | 23.18 | 23.40 | 23.40 | 0.60% | 227 |
| Sep 8, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.09% | - |
| Sep 5, 2025 | 23.44 | 23.58 | 23.24 | 23.24 | 23.24 | -0.85% | 900 |
| Sep 4, 2025 | 23.58 | 23.78 | 23.44 | 23.44 | 23.44 | -0.34% | 402 |
| Sep 3, 2025 | 23.74 | 23.74 | 23.52 | 23.52 | 23.52 | -2.24% | 1 |
| Sep 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.07% | - |
| Sep 1, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.41% | - |
| Aug 29, 2025 | 24.38 | 24.42 | 24.38 | 24.42 | 24.42 | 0.49% | 7 |
| Aug 28, 2025 | 24.38 | 25.16 | 24.30 | 24.30 | 24.30 | 0.08% | 1,710 |
| Aug 27, 2025 | 24.98 | 24.98 | 24.28 | 24.28 | 24.28 | -3.34% | 90 |
| Aug 26, 2025 | 25.24 | 25.24 | 25.12 | 25.12 | 25.12 | -1.49% | 30 |
| Aug 25, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.31% | 300 |
| Aug 22, 2025 | 24.78 | 25.58 | 24.78 | 25.58 | 25.58 | 2.73% | 205 |
| Aug 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Aug 20, 2025 | 24.90 | 25.20 | 24.90 | 24.90 | 24.90 | -1.35% | 995 |
| Aug 19, 2025 | 24.28 | 25.24 | 24.28 | 25.24 | 25.24 | 3.87% | 309 |
| Aug 18, 2025 | 24.94 | 24.94 | 24.30 | 24.30 | 24.30 | -2.41% | 226 |
| Aug 15, 2025 | 23.88 | 24.90 | 23.88 | 24.90 | 24.90 | 4.18% | 215 |
| Aug 14, 2025 | 23.86 | 23.90 | 23.42 | 23.90 | 23.90 | -2.69% | 602 |
| Aug 13, 2025 | 24.42 | 24.56 | 24.42 | 24.56 | 24.56 | -0.32% | 200 |
| Aug 12, 2025 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -3.22% | - |
| Aug 11, 2025 | 25.58 | 25.74 | 25.46 | 25.46 | 25.46 | - | 408 |
| Aug 8, 2025 | 25.12 | 25.46 | 25.12 | 25.46 | 25.46 | -0.70% | 125 |
| Aug 7, 2025 | 23.90 | 25.64 | 23.90 | 25.64 | 25.64 | 7.64% | 195 |
| Aug 6, 2025 | 24.04 | 24.24 | 23.82 | 23.82 | 23.82 | 0.17% | 25 |
| Aug 5, 2025 | 23.58 | 23.80 | 23.58 | 23.78 | 23.78 | 1.19% | 1,038 |
| Aug 4, 2025 | 23.50 | 23.80 | 23.28 | 23.50 | 23.50 | -0.34% | 1,150 |
| Aug 1, 2025 | 23.98 | 23.98 | 23.58 | 23.58 | 23.58 | -2.56% | 276 |
| Jul 31, 2025 | 24.64 | 24.64 | 24.20 | 24.20 | 24.20 | -2.81% | 200 |
| Jul 30, 2025 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -1.66% | 437 |
| Jul 29, 2025 | 25.46 | 25.46 | 25.32 | 25.32 | 25.32 | -0.24% | 100 |
| Jul 28, 2025 | 26.00 | 26.50 | 25.38 | 25.38 | 25.38 | -1.70% | 644 |
| Jul 25, 2025 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | -2.57% | 50 |
| Jul 24, 2025 | 26.56 | 26.56 | 26.50 | 26.50 | 26.50 | 0.68% | 300 |
| Jul 23, 2025 | 25.58 | 26.40 | 25.58 | 26.32 | 26.32 | 5.45% | 782 |
| Jul 22, 2025 | 25.48 | 25.50 | 24.96 | 24.96 | 24.96 | -1.89% | 48 |
| Jul 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.24% | - |
| Jul 18, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.16% | - |