Lanxess AG - LXS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.52	24.36	24.36	24.74	24.22	513,785
August 15, 2025	23.92	24.9	24.9	25.22	23.92	544,678
August 14, 2025	23.8	23.96	23.96	24.1	23.22	603,792
August 13, 2025	24.52	24.3	24.3	24.6	23.98	347,626
August 12, 2025	24.8	24.48	24.48	24.84	23.9	412,092
August 11, 2025	25.84	24.8	24.8	26.02	24.7	210,165
August 08, 2025	25.46	25.74	25.74	25.78	25.26	333,555
August 07, 2025	24.1	25.32	25.32	25.66	23.88	531,059
August 06, 2025	24.16	23.96	23.96	24.36	23.88	226,756
August 05, 2025	23.74	24.04	24.04	24.38	23.7	285,715
August 04, 2025	23.7	23.56	23.56	23.7	23.24	286,607
August 01, 2025	24	23.48	23.48	24.14	23.44	421,239
July 31, 2025	24.56	24.2	24.2	24.84	24.12	308,271
July 30, 2025	25.14	24.82	24.82	25.36	24.82	337,041
July 29, 2025	25.46	25.18	25.18	25.52	25.04	356,449
July 28, 2025	26.58	25.5	25.5	26.78	25.48	293,482
July 25, 2025	25.78	25.96	25.96	26.04	25.42	234,969
July 24, 2025	26.66	26	26	26.84	25.86	384,432
July 23, 2025	26.06	26.38	26.38	26.56	26.06	395,523
July 22, 2025	25.66	25.46	25.46	25.66	25.18	263,948
July 21, 2025	25.62	25.78	25.78	26.3	25.6	254,620
July 18, 2025	25.48	25.58	25.58	25.84	25.22	301,917
July 17, 2025	24.84	25.32	25.32	25.68	24.68	382,487
July 16, 2025	25.7	24.52	24.52	25.86	24.26	559,214
July 15, 2025	25.82	25.96	25.96	26.54	25.82	296,418
July 14, 2025	26.02	25.74	25.74	26.68	25.6	249,569
July 11, 2025	26.94	26.48	26.48	26.98	26.28	426,399
July 10, 2025	26.6	27	27	27.14	26.46	339,029
July 09, 2025	26.34	26.5	26.5	27.14	25.8	531,782
July 08, 2025	25.2	26.12	26.12	26.24	24.84	559,839
July 07, 2025	24.9	25.08	25.08	25.58	24.78	483,521
July 04, 2025	24.88	24.72	24.72	24.9	24.4	162,443
July 03, 2025	26.16	25.12	25.12	26.3	25.08	333,854
July 02, 2025	25.36	25.74	25.74	26.12	25.24	388,630
July 01, 2025	25.14	25.1	25.1	25.32	24.54	341,910
June 30, 2025	26.2	25.26	25.26	26.2	25.2	390,936
June 27, 2025	25.54	26.02	26.02	26.14	25.52	345,555
June 26, 2025	25.16	25.24	25.24	25.28	24.88	273,481
June 25, 2025	25.38	24.98	24.98	25.52	24.88	259,635
June 24, 2025	24.78	25.2	25.2	25.28	24.48	419,101
June 23, 2025	23.96	24.1	24.1	24.34	23.9	247,612
June 20, 2025	24.38	24.14	24.14	24.5	24.08	707,109
June 19, 2025	24.94	24.24	24.24	25.22	24.24	436,010
June 18, 2025	25.7	25.32	25.32	25.82	25.26	439,038
June 17, 2025	25.22	25.7	25.7	26.06	25.14	222,525
June 16, 2025	25.56	25.44	25.44	25.8	25.32	237,113
June 13, 2025	25.74	25.6	25.6	25.9	25.38	385,591
June 12, 2025	26.72	26.54	26.54	26.86	26.14	149,589
June 11, 2025	27.42	26.98	26.98	27.6	26.9	208,029
June 10, 2025	26.68	27.4	27.4	27.68	26.46	344,827
June 09, 2025	25.78	26.62	26.62	26.62	25.78	266,769
June 06, 2025	25.86	25.74	25.74	25.98	25.68	151,853
June 05, 2025	26.32	25.96	25.96	26.48	25.52	254,176
June 04, 2025	26.86	26.3	26.3	27.34	26.3	264,012
June 03, 2025	27.12	26.42	26.42	27.16	25.94	245,128
June 02, 2025	26.86	27.04	27.04	27.24	26.56	234,090
May 30, 2025	27.16	27.16	27.16	27.82	26.96	455,293
May 29, 2025	27.6	27.22	27.22	27.86	27.04	277,811
May 28, 2025	26.9	27.2	27.2	27.44	26.68	310,073
May 27, 2025	26.14	27	27	27.22	26	406,105

Lanxess AG (LXS.DE) XETRA