LANXESS AG (LXS.DE)
32.96
1.28 (4.04%)
At close: Mar 06, 2025, 5:29 PM
LXS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 28.74 | 32.46 | 28.74 | 31.68 | 3.99 | 14.41% | 1,355,200 |
| Mar 4, 2025 | 28.70 | 28.70 | 27.67 | 27.69 | -1.56 | -5.33% | 420,821 |
| Mar 3, 2025 | 28.87 | 29.81 | 28.37 | 29.25 | 0.58 | 2.02% | 406,241 |
| Feb 28, 2025 | 28.21 | 29.00 | 28.07 | 28.67 | -0.58 | -1.98% | 515,231 |
| Feb 27, 2025 | 29.76 | 30.06 | 29.04 | 29.25 | -1.15 | -3.78% | 479,404 |
| Feb 26, 2025 | 29.28 | 30.57 | 29.18 | 30.40 | 1.20 | 4.11% | 405,192 |
| Feb 25, 2025 | 29.35 | 29.74 | 29.05 | 29.20 | -0.48 | -1.62% | 233,431 |
| Feb 24, 2025 | 29.52 | 29.93 | 29.05 | 29.68 | 0.91 | 3.16% | 342,671 |
| Feb 21, 2025 | 28.68 | 29.17 | 28.54 | 28.77 | 0.29 | 1.02% | 288,868 |
| Feb 20, 2025 | 27.99 | 29.12 | 27.80 | 28.48 | -0.14 | -0.49% | 333,164 |
| Feb 19, 2025 | 30.30 | 30.40 | 28.30 | 28.62 | -1.69 | -5.58% | 562,282 |
| Feb 18, 2025 | 30.03 | 30.67 | 29.76 | 30.31 | 0.30 | 1.00% | 400,892 |
| Feb 17, 2025 | 29.84 | 30.57 | 29.60 | 30.01 | 0.07 | 0.23% | 406,108 |
| Feb 14, 2025 | 29.68 | 30.47 | 29.36 | 29.94 | 0.06 | 0.20% | 590,343 |
| Feb 13, 2025 | 29.39 | 30.85 | 29.26 | 29.88 | 1.15 | 4.00% | 1,000,497 |
| Feb 12, 2025 | 27.64 | 28.74 | 27.60 | 28.73 | 0.58 | 2.06% | 459,625 |
| Feb 11, 2025 | 27.40 | 28.18 | 27.33 | 28.15 | 0.56 | 2.03% | 353,706 |
| Feb 10, 2025 | 27.65 | 28.33 | 27.59 | 27.59 | 0.00 | 0.00% | 254,365 |
| Feb 7, 2025 | 28.10 | 29.04 | 27.59 | 27.59 | -0.28 | -1.00% | 578,580 |
| Feb 6, 2025 | 26.20 | 27.87 | 26.16 | 27.87 | 1.85 | 7.11% | 560,071 |
| Feb 5, 2025 | 26.17 | 26.43 | 25.22 | 26.02 | -0.30 | -1.14% | 357,834 |
| Feb 4, 2025 | 25.92 | 26.51 | 25.67 | 26.32 | 0.34 | 1.31% | 192,903 |
| Feb 3, 2025 | 25.46 | 26.01 | 25.00 | 25.98 | -0.28 | -1.07% | 359,223 |
| Jan 31, 2025 | 26.52 | 26.74 | 26.24 | 26.26 | -0.25 | -0.94% | 217,225 |
| Jan 30, 2025 | 25.72 | 26.65 | 25.70 | 26.51 | 1.00 | 3.92% | 330,224 |
| Jan 29, 2025 | 25.39 | 25.84 | 25.10 | 25.51 | 0.10 | 0.39% | 196,275 |
| Jan 28, 2025 | 25.23 | 25.71 | 25.14 | 25.41 | 0.12 | 0.47% | 125,370 |
| Jan 27, 2025 | 25.08 | 25.63 | 25.00 | 25.29 | -0.20 | -0.78% | 226,845 |
| Jan 24, 2025 | 25.25 | 26.20 | 25.14 | 25.49 | 0.50 | 2.00% | 239,991 |
| Jan 23, 2025 | 25.11 | 25.53 | 24.99 | 24.99 | -0.01 | -0.04% | 197,704 |
| Jan 22, 2025 | 25.63 | 25.69 | 24.58 | 25.00 | -0.73 | -2.84% | 332,651 |
| Jan 21, 2025 | 25.51 | 25.85 | 25.08 | 25.73 | -0.05 | -0.19% | 321,493 |
| Jan 20, 2025 | 24.44 | 26.72 | 23.98 | 25.78 | 1.25 | 5.10% | 1,004,612 |
| Jan 17, 2025 | 24.20 | 24.70 | 24.00 | 24.53 | 0.48 | 2.00% | 275,552 |
| Jan 16, 2025 | 23.79 | 24.15 | 23.68 | 24.05 | 0.49 | 2.08% | 267,177 |
| Jan 15, 2025 | 22.89 | 24.05 | 22.89 | 23.56 | 0.98 | 4.34% | 303,324 |
| Jan 14, 2025 | 22.84 | 23.07 | 22.58 | 22.58 | 0.11 | 0.49% | 380,036 |
| Jan 13, 2025 | 22.51 | 22.67 | 22.21 | 22.47 | -0.05 | -0.22% | 225,178 |
| Jan 10, 2025 | 23.00 | 23.13 | 22.30 | 22.52 | -0.59 | -2.55% | 354,518 |
| Jan 9, 2025 | 23.46 | 23.59 | 22.98 | 23.11 | -0.41 | -1.74% | 247,999 |
| Jan 8, 2025 | 24.21 | 24.23 | 23.27 | 23.52 | -0.68 | -2.81% | 246,857 |
| Jan 7, 2025 | 24.44 | 25.08 | 23.99 | 24.20 | -0.29 | -1.18% | 197,167 |
| Jan 6, 2025 | 23.40 | 24.81 | 23.40 | 24.49 | 1.19 | 5.11% | 443,630 |
| Jan 3, 2025 | 23.49 | 23.57 | 23.25 | 23.30 | -0.31 | -1.31% | 147,571 |
| Jan 2, 2025 | 23.65 | 23.96 | 23.15 | 23.61 | 0.03 | 0.13% | 140,582 |
| Dec 30, 2024 | 23.32 | 23.58 | 23.32 | 23.58 | 0.09 | 0.38% | 86,757 |
| Dec 27, 2024 | 23.25 | 23.68 | 23.25 | 23.49 | 0.13 | 0.56% | 143,658 |
| Dec 23, 2024 | 23.31 | 23.47 | 22.94 | 23.36 | -0.06 | -0.26% | 265,738 |
| Dec 20, 2024 | 23.20 | 23.47 | 22.89 | 23.42 | 0.06 | 0.26% | 350,294 |
| Dec 19, 2024 | 23.51 | 23.75 | 23.36 | 23.36 | -0.53 | -2.22% | 273,338 |