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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.15	17.18	17.18	17.5	16.74	1M
November 06, 2025	18.86	17.04	17.04	18.91	16.78	2.88M
November 05, 2025	19.06	19.43	19.43	19.57	18.91	470,964
November 04, 2025	19.78	19.27	19.27	19.88	19.27	627,034
November 03, 2025	20.54	19.94	19.94	20.8	19.94	549,768
October 31, 2025	20.8	20.64	20.64	21	20.48	488,223
October 30, 2025	21.08	20.84	20.84	21.18	20.84	269,177
October 29, 2025	21.12	21.04	21.04	21.42	20.92	488,125
October 28, 2025	21.2	21.06	21.06	21.24	20.98	339,999
October 27, 2025	21.66	21.34	21.34	21.8	21.26	292,433
October 24, 2025	21.46	21.62	21.62	21.7	21.24	416,280
October 23, 2025	21.3	21.32	21.32	21.44	21.06	524,480
October 22, 2025	21.14	21.22	21.22	21.28	20.76	312,989
October 21, 2025	21.34	21.16	21.16	21.36	20.96	309,737
October 20, 2025	21.24	21.32	21.32	21.36	21.06	339,080
October 17, 2025	20.36	21.24	21.24	21.52	20.36	707,107
October 16, 2025	20.2	20.76	20.76	20.76	20.18	517,354
October 15, 2025	20	20.14	20.14	20.4	19.92	289,579
October 14, 2025	20.06	19.77	19.77	20.14	19.67	476,542
October 13, 2025	20.02	20.34	20.34	20.38	19.98	422,527
October 10, 2025	20.36	19.88	19.88	20.92	19.88	496,113
October 09, 2025	20.7	20.46	20.46	21.12	20.4	455,819
October 08, 2025	20.76	20.74	20.74	20.94	20.62	312,644
October 07, 2025	21.12	21.08	21.08	21.3	20.84	355,215
October 06, 2025	21.48	21.12	21.12	21.48	20.9	443,076
October 03, 2025	21.32	21.38	21.38	21.56	21.04	289,260
October 02, 2025	21.42	21.28	21.28	21.88	21.28	324,182
October 01, 2025	21.02	21.36	21.36	21.54	20.9	369,963
September 30, 2025	21.46	21.1	21.1	21.54	21.04	516,481
September 29, 2025	21.9	21.56	21.56	22.08	21.38	389,396
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

Lanxess AG (LXS.DE) XETRA