LANXESS Aktiengesellschaft (BIT:1LXS)
Italy
· Delayed Price · Currency is EUR 17.02
-0.48 (-2.74%)
At close: Dec 4, 2025
BIT:1LXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.59% | - |
| Dec 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -2.74% | - |
| Dec 3, 2025 | 17.58 | 17.58 | 17.58 | 17.50 | 17.50 | -1.74% | 15 |
| Dec 2, 2025 | 17.77 | 17.77 | 17.77 | 17.81 | 17.81 | 1.19% | 5 |
| Dec 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.74% | - |
| Nov 28, 2025 | 17.50 | 17.50 | 17.50 | 17.47 | 17.47 | 0.98% | 5 |
| Nov 27, 2025 | 17.13 | 17.24 | 17.13 | 17.30 | 17.30 | 3.10% | 10 |
| Nov 26, 2025 | 16.91 | 16.91 | 16.91 | 16.78 | 16.78 | -2.21% | 10 |
| Nov 25, 2025 | 16.63 | 17.07 | 16.63 | 17.16 | 17.16 | 2.57% | 357 |
| Nov 24, 2025 | 16.74 | 16.74 | 16.70 | 16.73 | 16.73 | 2.64% | 301 |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.91% | - |
| Nov 20, 2025 | 16.61 | 16.61 | 16.61 | 16.45 | 16.45 | 0.61% | 3 |
| Nov 19, 2025 | 16.13 | 16.33 | 16.13 | 16.35 | 16.35 | 2.77% | 960 |
| Nov 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -4.56% | - |
| Nov 17, 2025 | 17.55 | 17.55 | 17.50 | 16.67 | 16.67 | -6.56% | 4,650 |
| Nov 14, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.28% | - |
| Nov 13, 2025 | 17.77 | 17.77 | 17.77 | 17.89 | 17.89 | 2.29% | 110 |
| Nov 12, 2025 | 17.45 | 17.45 | 17.45 | 17.49 | 17.49 | 2.16% | 25 |
| Nov 11, 2025 | 16.99 | 16.99 | 16.99 | 17.12 | 17.12 | -1.50% | 50 |
| Nov 10, 2025 | 17.40 | 17.49 | 17.40 | 17.38 | 17.38 | 1.40% | 260 |
| Nov 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% | - |
| Nov 6, 2025 | 18.04 | 18.04 | 16.96 | 17.08 | 17.08 | -12.28% | 996 |
| Nov 5, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.41% | - |
| Nov 4, 2025 | 19.55 | 19.55 | 19.55 | 19.39 | 19.39 | -3.34% | 15 |
| Nov 3, 2025 | 20.74 | 20.74 | 20.74 | 20.06 | 20.06 | -2.90% | 999 |
| Oct 31, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.34% | - |
| Oct 30, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.85% | - |
| Oct 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.19% | - |
| Oct 28, 2025 | 21.18 | 21.18 | 21.18 | 21.16 | 21.16 | -1.12% | 20 |
| Oct 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.11% | - |
| Oct 24, 2025 | 21.58 | 21.58 | 21.50 | 21.64 | 21.64 | 2.08% | 60 |
| Oct 23, 2025 | 21.28 | 21.28 | 21.28 | 21.20 | 21.20 | -0.19% | 83 |
| Oct 22, 2025 | 21.12 | 21.12 | 21.12 | 21.24 | 21.24 | 0.19% | 10 |
| Oct 21, 2025 | 21.10 | 21.10 | 20.96 | 21.20 | 21.20 | -0.38% | 5,510 |
| Oct 20, 2025 | 21.10 | 21.20 | 21.10 | 21.28 | 21.28 | -0.28% | 179 |
| Oct 17, 2025 | 21.00 | 21.24 | 21.00 | 21.34 | 21.34 | 3.49% | 13 |
| Oct 16, 2025 | 20.30 | 20.58 | 20.30 | 20.62 | 20.62 | 2.18% | 446 |
| Oct 15, 2025 | 20.24 | 20.24 | 20.20 | 20.18 | 20.18 | 1.92% | 7 |
| Oct 14, 2025 | 19.99 | 19.99 | 19.70 | 19.80 | 19.80 | -2.37% | 297 |
| Oct 13, 2025 | 19.98 | 20.26 | 19.98 | 20.28 | 20.28 | 1.71% | 3,191 |
| Oct 10, 2025 | 20.60 | 20.76 | 20.60 | 19.94 | 19.94 | -3.02% | 14 |
| Oct 9, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.77% | - |
| Oct 8, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.71% | - |
| Oct 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.38% | - |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.78% | - |
| Oct 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.09% | - |
| Oct 2, 2025 | 21.74 | 21.74 | 21.74 | 21.40 | 21.40 | -0.09% | 150 |
| Oct 1, 2025 | 21.48 | 21.48 | 21.48 | 21.42 | 21.42 | 0.94% | 30 |
| Sep 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.30% | - |
| Sep 29, 2025 | 21.96 | 22.00 | 21.82 | 21.72 | 21.72 | -0.64% | 11 |