If you invested €1000 in Lanxess AG (LXS.DE) 10 years ago, it would be worth €337.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €256.95, while €1000 invested 1 year ago would be worth €543.5. This corresponds to total returns of -66.21%, -74.31%, -45.65%, respectively, with annualized returns of -10.28%, -23.8%, -45.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 13.8 | 13.87 | 13.87 | 14.18 | 13.76 | 467,141 |
| August 20, 2026 | 14.34 | 13.99 | 13.99 | 14.34 | 13.8 | 562,397 |
| August 19, 2026 | 14.4 | 14.45 | 14.45 | 14.55 | 14.26 | 393,677 |
| August 18, 2026 | 14.14 | 14.5 | 14.5 | 14.6 | 13.96 | 920,927 |
| August 17, 2026 | 15.06 | 15.06 | 15.06 | 15.25 | 14.86 | 286,188 |
| August 14, 2026 | 15 | 14.99 | 14.99 | 15.14 | 14.83 | 308,025 |
| August 13, 2026 | 15.02 | 15.04 | 15.04 | 15.27 | 14.54 | 1.21M |
| August 12, 2026 | 16.17 | 15.94 | 15.94 | 16.29 | 15.75 | 403,860 |
| August 11, 2026 | 16.59 | 16.3 | 16.3 | 16.64 | 16.16 | 272,310 |
| August 10, 2026 | 16.59 | 16.57 | 16.57 | 16.8 | 16.06 | 427,148 |
| August 07, 2026 | 16.53 | 16.43 | 16.43 | 16.94 | 16.06 | 668,202 |
| August 06, 2026 | 16.85 | 17.18 | 17.18 | 17.46 | 16.82 | 394,242 |
| August 05, 2026 | 16.66 | 16.72 | 16.72 | 17.07 | 16.53 | 273,813 |
| August 04, 2026 | 17.17 | 16.56 | 16.56 | 17.37 | 16.56 | 438,041 |
| August 03, 2026 | 16.6 | 17.12 | 17.12 | 17.17 | 16.49 | 333,940 |
| July 31, 2026 | 16.62 | 16.54 | 16.54 | 16.84 | 16.25 | 377,986 |
| July 30, 2026 | 15.98 | 16.71 | 16.71 | 16.9 | 15.98 | 527,349 |
| July 29, 2026 | 15.5 | 15.9 | 15.9 | 16.02 | 15.5 | 389,080 |
| July 28, 2026 | 15.42 | 15.5 | 15.5 | 15.53 | 15.19 | 282,790 |
| July 27, 2026 | 15.41 | 15.31 | 15.31 | 15.51 | 15.21 | 215,606 |
| July 23, 2026 | 15.25 | 15.12 | 15.12 | 15.71 | 15.07 | 313,042 |
| July 22, 2026 | 15.18 | 15.23 | 15.23 | 15.58 | 15.14 | 295,640 |
| July 21, 2026 | 14.89 | 15.26 | 15.26 | 15.39 | 14.54 | 399,697 |
| July 20, 2026 | 15.2 | 14.81 | 14.81 | 15.33 | 14.64 | 369,549 |
| July 17, 2026 | 15.4 | 15.31 | 15.31 | 15.65 | 15.23 | 212,453 |
| July 16, 2026 | 15.54 | 15.44 | 15.44 | 15.68 | 15.34 | 258,340 |
| July 15, 2026 | 15.88 | 15.44 | 15.44 | 15.88 | 15.09 | 581,834 |
| July 14, 2026 | 15.71 | 15.88 | 15.88 | 16.55 | 15.7 | 480,518 |
| July 13, 2026 | 14.98 | 15.63 | 15.63 | 15.8 | 14.96 | 466,670 |
| July 10, 2026 | 14.97 | 15 | 15 | 15.13 | 14.8 | 312,735 |
| July 09, 2026 | 14.9 | 14.89 | 14.89 | 15.21 | 14.63 | 353,121 |
| July 08, 2026 | 14.94 | 14.85 | 14.85 | 15.36 | 14.7 | 464,730 |
| July 07, 2026 | 15.54 | 14.92 | 14.92 | 15.83 | 14.87 | 485,467 |
| July 06, 2026 | 15.56 | 15.45 | 15.45 | 15.71 | 15.15 | 501,591 |
| July 03, 2026 | 15.1 | 15.44 | 15.44 | 15.44 | 14.96 | 278,097 |
| July 02, 2026 | 14.55 | 15.12 | 15.12 | 15.12 | 14.46 | 549,859 |
| July 01, 2026 | 15.27 | 14.66 | 14.66 | 15.31 | 14.26 | 762,519 |
| June 30, 2026 | 15.6 | 15.16 | 15.16 | 15.6 | 14.98 | 477,774 |
| June 29, 2026 | 16.16 | 15.53 | 15.53 | 16.18 | 15.53 | 463,088 |
| June 26, 2026 | 16.06 | 16.19 | 16.19 | 16.52 | 15.9 | 408,905 |
| June 25, 2026 | 16.49 | 16.16 | 16.16 | 16.49 | 16.11 | 504,766 |
| June 24, 2026 | 16.64 | 16.54 | 16.54 | 16.93 | 16.31 | 366,684 |
| June 23, 2026 | 16.93 | 16.56 | 16.56 | 16.93 | 16.2 | 359,676 |
| June 22, 2026 | 17.15 | 17.06 | 17.06 | 17.33 | 16.71 | 413,343 |
| June 19, 2026 | 15.99 | 17.27 | 17.27 | 17.32 | 15.73 | 1.34M |
| June 18, 2026 | 15.66 | 15.89 | 15.89 | 16.31 | 15.26 | 979,032 |
| June 17, 2026 | 15.99 | 16.11 | 16.11 | 16.11 | 15.69 | 306,299 |
| June 16, 2026 | 16.19 | 16.11 | 16.11 | 16.47 | 15.95 | 378,843 |
| June 15, 2026 | 16.3 | 16.13 | 16.13 | 16.6 | 16.03 | 578,175 |
| June 12, 2026 | 15.88 | 16.07 | 16.07 | 16.07 | 15.6 | 415,128 |
| June 11, 2026 | 15.31 | 15.71 | 15.71 | 15.74 | 15.18 | 324,458 |
| June 10, 2026 | 15.34 | 15.28 | 15.28 | 15.47 | 15 | 469,139 |
| June 09, 2026 | 15.17 | 15.41 | 15.41 | 15.54 | 15.04 | 416,634 |
| June 08, 2026 | 15.86 | 15.21 | 15.21 | 15.86 | 15.01 | 894,969 |
| June 05, 2026 | 16.26 | 16.24 | 16.24 | 16.63 | 16.2 | 352,479 |
| June 04, 2026 | 16.59 | 16.4 | 16.4 | 16.77 | 16.22 | 330,875 |
| June 03, 2026 | 16.26 | 16.51 | 16.51 | 16.54 | 15.87 | 515,246 |
| June 02, 2026 | 16.18 | 16.66 | 16.66 | 17.19 | 16.18 | 584,762 |
| June 01, 2026 | 16.33 | 16.25 | 16.25 | 16.64 | 16.16 | 468,794 |
| May 29, 2026 | 16.5 | 16.5 | 16.5 | 16.95 | 16.36 | 541,372 |