Skip to main content
LANXESS Aktiengesellschaft (ETR:LXS)
Germany flag Germany · Delayed Price · Currency is EUR
24.42
0.00 (0.00%)
Aug 28, 2025, 5:35 PM CET

ETR:LXS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202524.8625.4624.4224.4224.42-262,528
Aug 27, 202524.9825.1824.3424.4224.42-2.24%242,655
Aug 26, 202525.1425.3824.9824.9824.98-2.12%274,281
Aug 25, 202525.5225.8825.3625.5225.52-161,228
Aug 22, 202524.9625.6424.9625.5225.521.92%227,937
Aug 21, 202524.9825.3824.9425.0425.04-0.16%216,163
Aug 20, 202524.9225.2824.5825.0825.08-0.32%186,339
Aug 19, 202524.3425.4024.3425.1625.163.28%525,228
Aug 18, 202524.5224.7424.2224.3624.36-2.17%513,785
Aug 15, 202523.9225.2223.9224.9024.903.92%544,678
Aug 14, 202523.8024.1023.2223.9623.96-1.40%603,792
Aug 13, 202524.5224.6023.9824.3024.30-0.74%347,626
Aug 12, 202524.8024.8423.9024.4824.48-1.29%412,092
Aug 11, 202525.8426.0224.7024.8024.80-3.65%210,165
Aug 8, 202525.4625.7825.2625.7425.741.66%333,555
Aug 7, 202524.1025.6623.8825.3225.325.68%531,059
Aug 6, 202524.1624.3623.8823.9623.96-0.33%226,756
Aug 5, 202523.7424.3823.7024.0424.042.04%285,715
Aug 4, 202523.7023.7023.2423.5623.560.34%286,607
Aug 1, 202524.0024.1423.4423.4823.48-2.98%421,239
Jul 31, 202524.5624.8424.1224.2024.20-2.50%308,271
Jul 30, 202525.1425.3624.8224.8224.82-1.43%337,041
Jul 29, 202525.4625.5225.0425.1825.18-1.25%356,449
Jul 28, 202526.5826.7825.4825.5025.50-1.77%293,482
Jul 25, 202525.7826.0425.4225.9625.96-0.15%234,969
Jul 24, 202526.6626.8425.8626.0026.00-1.44%384,432
Jul 23, 202526.0626.5626.0626.3826.383.61%395,523
Jul 22, 202525.6625.6625.1825.4625.46-1.24%263,948
Jul 21, 202525.6226.3025.6025.7825.780.78%254,620
Jul 18, 202525.4825.8425.2225.5825.581.03%301,917
Jul 17, 202524.8425.6824.6825.3225.323.26%382,487
Jul 16, 202525.7025.8624.2624.5224.52-5.55%559,214
Jul 15, 202525.8226.5425.8225.9625.960.85%296,418
Jul 14, 202526.0226.6825.6025.7425.74-2.79%249,569
Jul 11, 202526.9426.9826.2826.4826.48-1.93%426,399
Jul 10, 202526.6027.1426.4627.0027.001.89%339,029
Jul 9, 202526.3427.1425.8026.5026.501.45%531,782
Jul 8, 202525.2026.2424.8426.1226.124.15%559,839
Jul 7, 202524.9025.5824.7825.0825.081.46%483,521
Jul 4, 202524.8824.9024.4024.7224.72-1.59%252,762
Jul 3, 202526.1626.3025.0825.1225.12-2.41%333,854
Jul 2, 202525.3626.1225.2425.7425.742.55%388,630
Jul 1, 202525.1425.3224.5425.1025.10-0.63%341,910
Jun 30, 202526.2026.2025.2025.2625.26-2.92%390,936
Jun 27, 202525.5426.1425.5226.0226.023.09%345,555
Jun 26, 202525.1625.2824.8825.2425.241.04%273,481
Jun 25, 202525.3825.5224.8824.9824.98-0.87%259,635
Jun 24, 202524.7825.2824.4825.2025.204.56%419,101
Jun 23, 202523.9624.3423.9024.1024.10-0.17%247,612
Jun 20, 202524.3824.5024.0824.1424.14-0.41%707,109