Lanxess AG (LXS.DE) XETRA

Currency In EUR

LXS.DE Historical Return

If you invested €1000 in Lanxess AG (LXS.DE) 10 years ago, it would be worth €456.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €288.15, while €1000 invested 1 year ago would be worth €702.04. This corresponds to total returns of -54.37%, -71.18%, -29.8%, respectively, with annualized returns of -7.54%, -22.02%, -29.8%.

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
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
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