Lanxess AG (LXS.DE) XETRA

16.66

+0.41(+2.52%)

Updated at June 02 05:35PM

Currency In EUR

LXS.DE Historical Return

If you invested €1000 in Lanxess AG (LXS.DE) 10 years ago, it would be worth €443.32 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €280.38, while €1000 invested 1 year ago would be worth €616.12. This corresponds to total returns of -55.67%, -71.96%, -38.39%, respectively, with annualized returns of -7.81%, -22.45%, -38.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LXS.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	16.3	16.28	16.28	16.47	16.18	408,582
May 27, 2026	16.69	16.49	16.49	16.81	16.32	399,912
May 26, 2026	16.72	16.6	16.6	16.91	16.53	344,928
May 25, 2026	17.02	16.84	16.84	17.2	16.69	315,217
May 22, 2026	16.65	16.83	16.83	17.23	16.3	719,543
May 21, 2026	16.84	17.41	17.41	17.42	16.82	576,390
May 20, 2026	17.26	16.96	16.96	17.54	16.82	1.03M
May 19, 2026	18.08	17.84	17.84	18.21	17.61	401,614
May 18, 2026	18.47	18.22	18.22	18.47	17.99	366,987
May 15, 2026	18.47	18.55	18.55	18.62	18.21	551,795
May 14, 2026	19.26	18.79	18.79	19.48	18.55	359,441
May 13, 2026	18.94	18.88	18.88	19.01	18.02	892,321
May 12, 2026	18.51	18.07	18.07	18.54	18.02	565,740
May 11, 2026	17.59	18.53	18.53	18.88	17.21	1.02M
May 08, 2026	17.04	17.47	17.47	17.89	16.94	746,255
May 07, 2026	16.51	17.05	17.05	17.52	15.76	2.23M
May 06, 2026	18.47	18.06	18.06	18.83	17.76	898,612
May 05, 2026	18.2	18.54	18.54	18.69	17.93	457,537
May 04, 2026	18.15	18.34	18.34	19.01	18.14	625,514
April 30, 2026	17.58	18.16	18.16	18.16	17.36	383,114
April 29, 2026	18	17.86	17.86	18.37	17.59	693,282
April 28, 2026	18.24	18	18	18.38	17.93	416,962
April 27, 2026	18	18.37	18.37	18.75	17.92	447,875
April 24, 2026	18.13	18.06	18.06	18.29	17.48	640,817
April 23, 2026	18.62	18.26	18.26	18.82	17.93	643,149
April 22, 2026	18.16	18.6	18.6	18.95	18.16	612,254
April 21, 2026	18.4	18.17	18.17	18.5	17.89	931,145
April 20, 2026	18.06	18.26	18.26	18.57	17.99	564,955
April 17, 2026	18.13	17.88	17.88	18.56	17.66	1.1M
April 16, 2026	17.45	18.06	18.06	18.2	17.42	489,511
April 15, 2026	17.65	17.39	17.39	17.79	17.29	406,936
April 14, 2026	18.3	17.57	17.57	18.48	17.57	606,047
April 13, 2026	18.63	18.21	18.21	18.94	18.07	744,255
April 10, 2026	17.7	18.66	18.66	18.95	17.7	921,999
April 09, 2026	17.75	17.85	17.85	18.22	17.61	875,525
April 08, 2026	18.95	17.63	17.63	18.95	17.52	1.33M
April 07, 2026	17.82	18.57	18.57	18.57	17.82	602,627
April 02, 2026	17.99	17.82	17.82	18.59	17.75	717,662
April 01, 2026	18.95	18.02	18.02	19.17	17.83	1.31M
March 31, 2026	18.5	18.65	18.65	19.39	18.32	1.09M
March 30, 2026	17.55	18.39	18.39	18.39	17.55	1.14M
March 27, 2026	16.59	17.66	17.66	17.66	16.55	1.46M
March 26, 2026	16.22	17.02	17.02	17.04	15.83	1.64M
March 25, 2026	14.67	16.37	16.37	16.59	14.67	2.64M
March 24, 2026	12.88	13.95	13.95	14.05	12.72	1.25M
March 23, 2026	11.39	12.69	12.69	12.87	11.03	1.64M
March 20, 2026	12	11.65	11.65	12.38	11.65	1.38M
March 19, 2026	12.7	11.82	11.82	12.72	11.82	1.95M
March 18, 2026	13.66	13.36	13.36	13.74	12.84	1.12M
March 17, 2026	13.58	13.59	13.59	13.67	13.34	397,938
March 16, 2026	13.24	13.57	13.57	13.87	13.23	609,305
March 13, 2026	13.54	13.23	13.23	13.9	13.22	735,794
March 12, 2026	13.58	13.71	13.71	14	13.45	801,201
March 11, 2026	13.43	13.66	13.66	13.96	13.4	515,404
March 10, 2026	14.02	13.55	13.55	14.05	13.52	886,884
March 09, 2026	13.25	13.47	13.47	13.94	13.18	1.11M
March 06, 2026	15.62	13.52	13.52	15.66	12.96	3.89M
March 05, 2026	16.93	16.36	16.36	17.09	16.31	534,187