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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.55	17.05	17.08	17.55	16.93	493,656
December 03, 2025	17.89	17.47	17.47	18.05	17.44	307,119
December 02, 2025	17.61	17.82	17.82	18.1	17.43	415,197
December 01, 2025	17.44	17.59	17.59	17.78	17.35	483,288
November 28, 2025	17.39	17.47	17.47	17.65	17.21	472,605
November 27, 2025	16.74	17.35	17.35	17.35	16.67	1.06M
November 26, 2025	17.03	16.66	16.66	17.1	16.66	681,627
November 25, 2025	16.73	17	17	17.28	16.44	748,738
November 24, 2025	16.46	16.74	16.74	16.97	16.46	1.03M
November 21, 2025	16.17	16.35	16.35	16.4	15.99	622,131
November 20, 2025	16.51	16.38	16.38	16.82	16.22	677,710
November 19, 2025	15.74	16.41	16.41	16.49	15.65	1.06M
November 18, 2025	16.15	15.83	15.83	16.47	15.83	832,633
November 17, 2025	17.72	16.54	16.54	17.76	16.54	863,492
November 14, 2025	17.91	17.83	17.83	18.19	17.47	703,831
November 13, 2025	17.65	17.97	17.97	18.1	17.46	722,539
November 12, 2025	16.61	17.46	17.46	17.57	16.49	738,325
November 11, 2025	17.2	17.03	17.03	17.23	16.78	867,212
November 10, 2025	17.4	17.18	17.18	17.66	17.18	880,626
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

Lanxess AG (LXS.DE) XETRA