LANXESS AG LXS
XETR · Germany · Process Industries
€12.40-0.20 (-1.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €12.60 | +0.80% | €12.70 | €12.85 | €12.53 | 505.65K |
| 2026-09-29 | €12.50 | -1.34% | €12.62 | €12.81 | €12.50 | 457.56K |
| 2026-09-28 | €12.67 | +2.84% | €12.40 | €12.67 | €12.21 | 904.43K |
| 2026-09-25 | €12.32 | -3.22% | €12.55 | €12.79 | €12.22 | 748.39K |
| 2026-09-24 | €12.73 | -1.09% | €12.80 | €12.98 | €12.60 | 643.30K |
| 2026-09-23 | €12.87 | -1.83% | €13.21 | €13.32 | €12.87 | 514.44K |
| 2026-09-22 | €13.11 | -1.28% | €13.26 | €13.44 | €13.11 | 556.72K |
| 2026-09-21 | €13.28 | -0.97% | €13.36 | €13.73 | €13.25 | 322.96K |
| 2026-09-18 | €13.41 | -3.04% | €13.65 | €13.79 | €13.32 | 1.20M |
| 2026-09-17 | €13.83 | +1.77% | €13.58 | €13.91 | €13.54 | 483.45K |
| 2026-09-16 | €13.59 | -0.37% | €13.52 | €13.74 | €13.41 | 587.70K |
| 2026-09-15 | €13.64 | -2.57% | €13.85 | €13.85 | €13.06 | 911.34K |
| 2026-09-14 | €14.00 | -1.75% | €14.15 | €14.32 | €13.93 | 391.08K |
| 2026-09-11 | €14.25 | -4.87% | €14.92 | €15.02 | €14.11 | 742.50K |
| 2026-09-10 | €14.98 | -0.33% | €14.96 | €15.70 | €14.67 | 503.49K |
| 2026-09-09 | €15.03 | -2.78% | €15.60 | €15.67 | €14.99 | 468.54K |
| 2026-09-08 | €15.46 | +1.05% | €15.60 | €15.76 | €15.20 | 272.37K |
| 2026-09-07 | €15.30 | -1.42% | €15.48 | €15.49 | €15.15 | 171.08K |
| 2026-09-04 | €15.52 | -1.77% | €15.80 | €15.81 | €15.39 | 301.02K |
| 2026-09-03 | €15.80 | +0.89% | €15.73 | €15.96 | €15.58 | 341.29K |
| 2026-09-02 | €15.66 | +4.19% | €15.00 | €15.76 | €14.93 | 662.36K |
| 2026-09-01 | €15.03 | +0.54% | €15.18 | €15.33 | €14.72 | 459.49K |
| 2026-08-31 | €14.95 | +3.17% | €14.59 | €15.24 | €14.58 | 549.61K |
| 2026-08-28 | €14.49 | +3.87% | €13.96 | €14.73 | €13.96 | 741.79K |
| 2026-08-27 | €13.95 | -1.55% | €14.10 | €14.17 | €13.86 | 368.55K |
| 2026-08-26 | €14.17 | +1.07% | €14.10 | €14.23 | €14.04 | 245.30K |
| 2026-08-25 | €14.02 | -0.14% | €14.07 | €14.21 | €13.79 | 310.42K |
| 2026-08-24 | €14.04 | +1.23% | €13.69 | €14.11 | €13.67 | 421.07K |
| 2026-08-21 | €13.87 | -0.86% | €13.80 | €14.18 | €13.76 | 467.14K |
| 2026-08-20 | €13.99 | -3.18% | €14.34 | €14.34 | €13.80 | 563.67K |
| 2026-08-19 | €14.45 | -0.34% | €14.40 | €14.55 | €14.26 | 393.70K |
| 2026-08-18 | €14.50 | -3.72% | €14.14 | €14.60 | €13.96 | 920.93K |
| 2026-08-17 | €15.06 | +0.47% | €15.06 | €15.25 | €14.86 | 286.41K |
| 2026-08-14 | €14.99 | -0.33% | €15.00 | €15.14 | €14.83 | 308.03K |
| 2026-08-13 | €15.04 | -5.65% | €15.02 | €15.27 | €14.54 | 1.21M |
| 2026-08-12 | €15.94 | -2.21% | €16.17 | €16.29 | €15.75 | 403.86K |
| 2026-08-11 | €16.30 | -1.63% | €16.59 | €16.64 | €16.16 | 272.31K |
| 2026-08-10 | €16.57 | +0.85% | €16.59 | €16.80 | €16.06 | 427.15K |
| 2026-08-07 | €16.43 | -4.37% | €16.53 | €16.94 | €16.06 | 668.24K |
| 2026-08-06 | €17.18 | +2.75% | €16.85 | €17.46 | €16.82 | 395.64K |
| 2026-08-05 | €16.72 | +0.97% | €16.66 | €17.07 | €16.53 | 273.81K |
| 2026-08-04 | €16.56 | -3.27% | €17.17 | €17.37 | €16.56 | 438.04K |
| 2026-08-03 | €17.12 | +3.51% | €16.60 | €17.17 | €16.49 | 334.58K |
| 2026-07-31 | €16.54 | -1.02% | €16.62 | €16.84 | €16.25 | 377.99K |
| 2026-07-30 | €16.71 | +5.09% | €15.98 | €16.90 | €15.98 | 527.35K |
| 2026-07-29 | €15.90 | +2.58% | €15.50 | €16.02 | €15.50 | 389.08K |
| 2026-07-28 | €15.50 | +1.24% | €15.42 | €15.53 | €15.19 | 282.83K |
| 2026-07-27 | €15.31 | +0.07% | €15.41 | €15.51 | €15.21 | 215.61K |
| 2026-07-24 | €15.30 | +1.19% | €15.01 | €15.43 | €14.96 | 276.23K |
| 2026-07-23 | €15.12 | -0.72% | €15.25 | €15.71 | €15.07 | 313.04K |
| 2026-07-22 | €15.23 | -0.20% | €15.18 | €15.58 | €15.14 | 295.92K |
| 2026-07-21 | €15.26 | +3.04% | €14.89 | €15.39 | €14.54 | 399.70K |
| 2026-07-20 | €14.81 | -3.27% | €15.20 | €15.33 | €14.64 | 369.58K |
| 2026-07-17 | €15.31 | -0.84% | €15.40 | €15.65 | €15.23 | 212.45K |
| 2026-07-16 | €15.44 | 0.00% | €15.54 | €15.68 | €15.34 | 258.34K |
| 2026-07-15 | €15.44 | -2.77% | €15.88 | €15.88 | €15.09 | 581.83K |
| 2026-07-14 | €15.88 | +1.60% | €15.71 | €16.55 | €15.70 | 480.52K |
| 2026-07-13 | €15.63 | +4.20% | €14.98 | €15.80 | €14.96 | 466.67K |
| 2026-07-10 | €15.00 | +0.74% | €14.97 | €15.13 | €14.80 | 312.74K |
| 2026-07-09 | €14.89 | +0.27% | €14.90 | €15.21 | €14.63 | 353.22K |
| 2026-07-08 | €14.85 | -0.47% | €14.94 | €15.36 | €14.70 | 464.73K |
| 2026-07-07 | €14.92 | -3.43% | €15.54 | €15.83 | €14.87 | 485.60K |
| 2026-07-06 | €15.45 | +0.06% | €15.56 | €15.71 | €15.15 | 501.59K |
| 2026-07-03 | €15.44 | +2.12% | €15.10 | €15.44 | €14.96 | 278.13K |
| 2026-07-02 | €15.12 | +3.14% | €14.55 | €15.12 | €14.46 | 549.86K |
| 2026-07-01 | €14.66 | -3.30% | €15.27 | €15.31 | €14.26 | 762.72K |
| 2026-06-30 | €15.16 | -2.38% | €15.60 | €15.60 | €14.98 | 477.88K |
| 2026-06-29 | €15.53 | -4.08% | €16.16 | €16.18 | €15.53 | 463.12K |
| 2026-06-26 | €16.19 | +0.19% | €16.06 | €16.52 | €15.90 | 408.96K |
| 2026-06-25 | €16.16 | -2.30% | €16.49 | €16.49 | €16.11 | 504.77K |
| 2026-06-24 | €16.54 | -0.12% | €16.64 | €16.93 | €16.31 | 366.68K |
| 2026-06-23 | €16.56 | -2.93% | €16.93 | €16.93 | €16.20 | 359.68K |
| 2026-06-22 | €17.06 | -1.22% | €17.15 | €17.33 | €16.71 | 413.37K |
| 2026-06-19 | €17.27 | +8.68% | €15.99 | €17.32 | €15.73 | 1.34M |
| 2026-06-18 | €15.89 | -1.37% | €15.66 | €16.31 | €15.26 | 979.03K |
| 2026-06-17 | €16.11 | 0.00% | €15.99 | €16.11 | €15.69 | 306.30K |
| 2026-06-16 | €16.11 | -0.12% | €16.19 | €16.47 | €15.95 | 379.35K |
| 2026-06-15 | €16.13 | +0.37% | €16.30 | €16.60 | €16.03 | 578.18K |
| 2026-06-12 | €16.07 | +2.29% | €15.88 | €16.07 | €15.60 | 415.28K |
| 2026-06-11 | €15.71 | +2.81% | €15.31 | €15.74 | €15.18 | 324.46K |
| 2026-06-10 | €15.28 | -0.84% | €15.34 | €15.47 | €15.00 | 470.14K |
| 2026-06-09 | €15.41 | +1.31% | €15.17 | €15.54 | €15.04 | 416.63K |
| 2026-06-08 | €15.21 | -6.34% | €15.86 | €15.86 | €15.01 | 894.97K |
| 2026-06-05 | €16.24 | -0.98% | €16.26 | €16.63 | €16.20 | 352.62K |
| 2026-06-04 | €16.40 | -0.67% | €16.59 | €16.77 | €16.22 | 330.90K |
| 2026-06-03 | €16.51 | -0.90% | €16.26 | €16.54 | €15.87 | 516.45K |
| 2026-06-02 | €16.66 | +2.52% | €16.18 | €17.19 | €16.18 | 584.76K |
| 2026-06-01 | €16.25 | -1.52% | €16.33 | €16.64 | €16.16 | 468.84K |
| 2026-05-29 | €16.50 | +1.35% | €16.50 | €16.95 | €16.36 | 541.37K |
| 2026-05-28 | €16.28 | -1.27% | €16.30 | €16.47 | €16.18 | 408.58K |