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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.88	19.6	19.6	19.98	19.54	240,587
February 19, 2026	20	19.61	19.61	20.12	19.59	315,738
February 18, 2026	20.14	20	20	20.22	19.3	668,610
February 17, 2026	20.38	20.3	20.3	20.44	19.95	361,034
February 16, 2026	21.3	20.38	20.38	21.3	20.38	322,083
February 13, 2026	21.06	21.28	21.28	21.3	20.78	478,834
February 12, 2026	21.38	21.12	21.12	22.02	21.04	798,413
February 11, 2026	21.36	21.3	21.3	21.76	21.08	739,297
February 10, 2026	20.78	21.58	21.58	21.58	20.28	1.22M
February 09, 2026	19.45	19.42	19.42	19.69	19.22	314,338
February 06, 2026	19.72	19.32	19.32	19.75	19.16	388,120
February 05, 2026	19.94	19.97	19.97	20.22	19.28	900,419
February 04, 2026	18.13	20	20	20	18	1.33M
February 03, 2026	17.72	17.85	17.85	17.85	17.1	503,657
February 02, 2026	17.33	17.59	17.59	17.59	17.02	554,536
January 30, 2026	17.51	17.46	17.46	17.62	17.32	398,271
January 29, 2026	17.98	17.52	17.52	18	17.52	398,689
January 28, 2026	17.55	17.7	17.7	17.89	17.48	295,513
January 27, 2026	18.02	17.68	17.68	18.02	17.43	257,965
January 26, 2026	17.77	17.97	17.97	17.97	17.51	445,732
January 23, 2026	17.65	17.81	17.81	18.12	17.49	417,311
January 22, 2026	17.83	17.8	17.8	18.01	17.43	523,883
January 21, 2026	16.51	17.42	17.42	17.48	16.48	685,867
January 20, 2026	16.63	16.51	16.51	16.68	16.29	426,834
January 19, 2026	17.19	16.68	16.68	17.36	16.68	663,997
January 16, 2026	18.26	17.69	17.69	18.28	17.5	663,365
January 15, 2026	17.72	18.4	18.4	18.47	17.7	594,354
January 14, 2026	17.22	17.66	17.66	17.79	17.19	446,295
January 13, 2026	17.43	17.22	17.22	17.56	17.08	370,874
January 12, 2026	18.06	17.39	17.39	18.09	17.16	474,497
January 09, 2026	17.5	17.86	17.86	18.08	17.5	532,852
January 08, 2026	17.4	17.27	17.27	17.5	16.93	674,816
January 07, 2026	17.65	17.49	17.49	17.73	17.38	448,722
January 06, 2026	17.6	17.6	17.6	17.77	16.75	784,828
January 05, 2026	17.64	17.36	17.36	18.01	17.01	681,099
January 02, 2026	17.65	17.53	17.53	17.9	17.41	629,834
December 30, 2025	17.59	17.62	17.62	17.78	17.41	268,022
December 29, 2025	17.13	17.62	17.62	17.7	17.13	651,653
December 23, 2025	17.11	17.08	17.05	17.33	17.01	449,876
December 22, 2025	17.09	17.01	17.01	17.33	16.78	553,951
December 19, 2025	16.9	16.98	16.98	17.06	16.79	1.34M
December 18, 2025	17.23	17.02	17.02	17.28	17	694,517
December 17, 2025	17.42	17.25	17.25	17.42	16.93	776,332
December 16, 2025	16.9	17.34	17.34	18.02	16.87	1.16M
December 15, 2025	17.81	17.56	17.56	18	17.3	498,509
December 12, 2025	17.58	17.66	17.66	18.03	17.53	527,481
December 11, 2025	17.09	17.49	17.49	17.68	16.76	859,060
December 10, 2025	17.3	17.11	17.11	17.46	17.1	330,326
December 09, 2025	17.08	17.34	17.34	17.42	16.87	472,062
December 08, 2025	17.29	17.02	17.02	17.31	16.97	464,752
December 05, 2025	17.12	17.34	17.34	17.57	17.1	526,865
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

Lanxess AG (LXS.DE) XETRA