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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.6	21.82	21.82	22.8	21.56	602,230
September 25, 2025	22.42	22.62	22.62	22.7	22.26	576,856
September 24, 2025	23.2	22.5	22.5	23.22	22.24	1.17M
September 23, 2025	22.28	24.1	24.1	24.82	22.18	1.27M
September 22, 2025	22.5	22.12	22.12	22.5	22.04	339,016
September 19, 2025	22.72	22.66	22.66	23.06	22.58	518,266
September 18, 2025	22.9	22.72	22.72	23.16	22.62	240,623
September 17, 2025	23.14	22.9	22.9	23.14	22.52	366,153
September 16, 2025	23.4	23.12	23.12	23.6	23.12	258,845
September 15, 2025	23.12	23.44	23.44	23.62	23.04	301,951
September 12, 2025	23.2	23.08	23.08	23.46	22.9	198,428
September 11, 2025	23	23.04	23.04	23.32	22.7	297,890
September 10, 2025	23.4	23	23	23.66	22.88	265,536
September 09, 2025	23.46	23.34	23.34	23.6	23.08	273,494
September 08, 2025	23.44	23.46	23.46	23.64	23.3	228,420
September 05, 2025	23.74	23.2	23.2	23.96	23.12	246,172
September 04, 2025	23.5	23.44	23.44	23.9	23.4	267,431
September 03, 2025	23.82	23.58	23.58	24.2	23.58	206,886
September 02, 2025	24.16	23.72	23.72	24.28	23.66	301,995
September 01, 2025	24.24	24.2	24.2	24.48	24.18	187,625
August 29, 2025	24.3	24.24	24.24	24.54	24.1	242,361
August 28, 2025	24.86	24.42	24.42	25.46	24.42	262,528
August 27, 2025	24.98	24.42	24.42	25.18	24.34	242,655
August 26, 2025	25.14	24.98	24.98	25.38	24.98	274,281
August 25, 2025	25.52	25.52	25.52	25.88	25.36	161,228
August 22, 2025	24.96	25.52	25.52	25.64	24.96	227,937
August 21, 2025	24.98	25.04	25.04	25.38	24.94	216,163
August 20, 2025	24.92	25.08	25.08	25.28	24.58	186,339
August 19, 2025	24.34	25.16	25.16	25.4	24.34	525,228
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

Lanxess AG (LXS.DE) XETRA