LANXESS AG (LXS.DE)
XETRA: LXS.DE
· Real-Time Price · USD
23.88
-0.04 (-0.17%)
At close: Apr 17, 2025, 5:29 PM
LXS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.90 | 24.18 | 23.54 | 23.88 | n/a | -0.17% | 303,160 |
| Apr 16, 2025 | 23.26 | 23.92 | 23.04 | 23.92 | n/a | -0.25% | 276,848 |
| Apr 15, 2025 | 23.92 | 24.50 | 23.80 | 23.98 | n/a | 0.25% | 243,624 |
| Apr 14, 2025 | 23.50 | 24.04 | 23.24 | 23.92 | n/a | 5.65% | 379,251 |
| Apr 11, 2025 | 22.38 | 22.74 | 21.64 | 22.64 | n/a | -1.39% | 632,637 |
| Apr 10, 2025 | 26.06 | 26.06 | 22.78 | 22.96 | n/a | 2.87% | 696,923 |
| Apr 9, 2025 | 21.84 | 22.66 | 21.50 | 22.32 | n/a | -1.93% | 640,025 |
| Apr 8, 2025 | 22.94 | 23.08 | 22.26 | 22.76 | n/a | 2.99% | 759,042 |
| Apr 7, 2025 | 21.50 | 23.70 | 20.42 | 22.10 | n/a | -4.04% | 1,076,574 |
| Apr 4, 2025 | 24.73 | 25.14 | 22.45 | 23.03 | n/a | -8.61% | 976,790 |
| Apr 3, 2025 | 25.50 | 26.51 | 25.07 | 25.20 | n/a | -6.80% | 652,443 |
| Apr 2, 2025 | 27.28 | 27.67 | 26.87 | 27.04 | n/a | -2.52% | 175,059 |
| Apr 1, 2025 | 28.00 | 28.28 | 27.56 | 27.74 | n/a | -0.25% | 217,464 |
| Mar 31, 2025 | 28.39 | 28.43 | 27.57 | 27.81 | n/a | -4.07% | 570,716 |
| Mar 28, 2025 | 29.32 | 29.94 | 28.80 | 28.99 | n/a | -1.93% | 551,851 |
| Mar 27, 2025 | 29.72 | 30.28 | 29.18 | 29.56 | n/a | -2.54% | 446,646 |
| Mar 26, 2025 | 30.36 | 30.53 | 29.39 | 30.33 | n/a | 0.63% | 494,023 |
| Mar 25, 2025 | 30.10 | 30.42 | 29.88 | 30.14 | n/a | 0.17% | 251,269 |
| Mar 24, 2025 | 30.25 | 30.87 | 30.05 | 30.09 | n/a | 1.24% | 258,660 |
| Mar 21, 2025 | 28.89 | 29.95 | 28.11 | 29.72 | n/a | 1.50% | 1,222,936 |