Skip to main content
LANXESS Aktiengesellschaft (VIE:LXS)
Austria flag Austria · Delayed Price · Currency is EUR
13.55
-0.04 (-0.29%)
At close: Mar 9, 2026

VIE:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.4613.7113.4613.5513.55-0.29%100
Mar 6, 202615.3715.3713.0913.5913.59-17.03%979
Mar 5, 202616.8217.0316.3816.3816.38-3.19%-
Mar 4, 202616.7217.2916.6816.9216.920.48%1,728
Mar 3, 202617.7117.7116.8216.8416.84-7.22%471
Mar 2, 202618.1818.5118.1518.1518.15-5.32%1,138
Feb 27, 202618.9619.1718.9619.1719.17-2.34%-
Feb 26, 202619.2920.1019.2919.6319.632.45%-
Feb 25, 202619.3019.3919.1619.1619.16-1.24%-
Feb 24, 202619.5319.5319.4019.4019.401.25%-
Feb 23, 202619.3019.4119.1619.1619.16-2.49%-
Feb 20, 202619.7119.8419.6519.6519.65-0.15%-
Feb 19, 202620.0820.0819.6819.6819.68-2.09%-
Feb 18, 202620.0220.1019.5220.1020.10-0.99%-
Feb 17, 202620.2620.3620.2420.3020.30-2.03%-
Feb 16, 202621.0621.0620.6620.7220.72-2.08%-
Feb 13, 202621.1421.1820.9021.1621.160.28%-
Feb 12, 202621.3621.8821.1021.1021.10-1.59%-
Feb 11, 202621.3021.5621.2421.4421.442.29%-
Feb 10, 202620.0221.2220.0220.9620.967.27%569
Feb 9, 202619.3019.5419.3019.5419.540.21%-
Feb 6, 202619.6919.6919.3519.5019.50-1.22%10
Feb 5, 202620.0620.0619.5819.7419.74-1.00%2,783
Feb 4, 202618.2219.9418.2219.9419.9412.02%1,149
Feb 3, 202617.4217.8017.1817.8017.802.01%-
Feb 2, 202617.3617.4517.1317.4517.45-0.68%-
Jan 30, 202617.4517.5717.3517.5717.57-2.17%-
Jan 29, 202617.9117.9617.6617.9617.961.58%-
Jan 28, 202617.5717.8017.5717.6817.680.11%-
Jan 27, 202617.7817.7817.5417.6617.66-1.29%-
Jan 26, 202617.6417.8917.5417.8917.890.62%569
Jan 23, 202617.5517.9317.5517.7817.781.14%-
Jan 22, 202617.9317.9317.5817.5817.580.98%-
Jan 21, 202616.6217.4116.6217.4117.414.88%569
Jan 20, 202616.5516.6016.3516.6016.60-0.84%-
Jan 19, 202617.0617.1116.7416.7416.74-6.32%-
Jan 16, 202618.0518.0517.6317.8717.87-3.14%-
Jan 15, 202617.9418.4517.9118.4518.453.77%-
Jan 14, 202617.2217.7817.2217.7817.782.54%-
Jan 13, 202617.4117.4117.1317.3417.34-1.53%-
Jan 12, 202617.9417.9417.6117.6117.61-2.06%-
Jan 9, 202617.5817.9817.5817.9817.985.89%-
Jan 8, 202617.2217.2216.9816.9816.98-2.75%-
Jan 7, 202617.4217.6517.4217.4617.46-1.36%-
Jan 6, 202617.4917.7016.8717.7017.701.67%-
Jan 5, 202617.6917.6917.1817.4117.41-0.85%1,669
Jan 2, 202617.7117.7117.4517.5617.56-0.57%-
Dec 30, 202517.4717.7517.4717.6617.660.46%-
Dec 29, 202517.2717.6617.2717.5817.582.63%-
Dec 23, 202517.1517.3317.1317.1317.13-0.58%-
Dec 22, 202517.2317.2316.8917.2317.231.35%-
Dec 19, 202516.8917.0016.8317.0017.00-0.93%-
Dec 18, 202517.1017.1617.0517.1617.16-0.81%-
Dec 17, 202517.2717.3017.0117.3017.30-0.35%-
Dec 16, 202517.2717.8317.2717.3617.36-0.80%-
Dec 15, 202517.7517.8317.5017.5017.50-1.96%1,900
Dec 12, 202517.5717.9217.5717.8517.851.54%-
Dec 11, 202516.7717.5816.7717.5817.582.09%-
Dec 10, 202517.3417.3717.1817.2217.22-1.09%-
Dec 9, 202517.1417.4116.9517.4117.411.69%-
Dec 8, 202517.0717.1717.0517.1217.12-0.29%-
Dec 5, 202517.3217.4717.1717.1717.170.76%-
Dec 4, 202517.4417.4417.0417.0417.04-2.52%-
Dec 3, 202517.8317.9117.4817.4817.48-1.85%-
Dec 2, 202517.5417.9517.5417.8117.812.42%-
Dec 1, 202517.5317.6917.3917.3917.39-0.74%-
Nov 28, 202517.2617.6017.2617.5217.521.27%-
Nov 27, 202516.7217.3016.7217.3017.303.47%-
Nov 26, 202516.9416.9416.7216.7216.72-2.56%-
Nov 25, 202516.7517.1616.5517.1617.162.63%1,660
Nov 24, 202516.7916.7916.5416.7216.722.45%460
Nov 21, 202516.4216.4216.1116.3216.32-0.79%-
Nov 20, 202516.4116.7116.2216.4516.450.49%400
Nov 19, 202515.9116.3715.7516.3716.372.83%-
Nov 18, 202516.3916.3915.9215.9215.92-6.13%920
Nov 17, 202517.7817.7816.9616.9616.96-4.99%112
Nov 14, 202518.0618.0617.5717.8517.850.28%-
Nov 13, 202517.6517.8017.6517.8017.801.66%-
Nov 12, 202516.9417.5116.9417.5117.512.34%-
Nov 11, 202517.1617.1616.8717.1117.11-1.50%-
Nov 10, 202517.4317.9817.3717.3717.371.11%504
Nov 7, 202517.2417.2416.7817.1817.180.53%-
Nov 6, 202517.2217.2217.0717.0917.09-12.04%-
Nov 5, 202519.1719.4319.1719.4319.43-0.36%-
Nov 4, 202519.8319.8319.4519.5019.50-3.47%-
Nov 3, 202520.4620.7220.2020.2020.20-2.23%460
Oct 31, 202520.9820.9820.6620.6620.66-1.53%-
Oct 30, 202521.1421.1420.9820.9820.98-0.38%-
Oct 29, 202521.5221.5221.0021.0621.06-0.57%-
Oct 28, 202521.2221.2221.1421.1821.18-1.21%-
Oct 27, 202521.6821.6821.2821.4421.44-0.83%100
Oct 24, 202521.4421.6221.4421.6221.622.08%-
Oct 23, 202521.3221.3221.1221.1821.180.47%-
Oct 22, 202521.0621.0820.8621.0821.08-0.66%-
Oct 21, 202521.2621.2621.1221.2221.22-0.19%-
Oct 20, 202521.2221.2621.1621.2621.260.85%-
Oct 17, 202520.5021.0820.5021.0821.083.43%-
Oct 16, 202520.5420.5420.3420.3820.381.29%-
Oct 15, 202519.9820.1819.9820.1220.121.72%-
Oct 14, 202520.0420.1019.7319.7819.78-1.79%-