XETRA - Delayed Quote
EUR
LANXESS Aktiengesellschaft (LXS.DE)
11.63
-0.01
(-0.09%)
At close: October 30 at 5:35:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
11.70
11.95
11.55
11.64
11.64
508,253
Oct 28, 2026
11.83
11.98
11.67
11.73
11.73
411,529
Oct 27, 2026
11.93
12.03
11.76
11.85
11.85
488,797
Oct 26, 2026
11.82
12.21
11.67
11.88
11.88
715,824
Oct 23, 2026
11.99
12.19
11.74
11.81
11.81
557,599
Oct 22, 2026
12.00
12.07
11.75
12.00
12.00
715,843
Oct 21, 2026
12.37
12.42
12.07
12.11
12.11
418,266
Oct 20, 2026
12.66
12.66
12.30
12.38
12.38
537,178
Oct 19, 2026
13.30
13.38
12.72
12.79
12.79
334,205
Oct 16, 2026
12.73
13.56
12.69
13.35
13.35
618,757
Oct 15, 2026
12.86
12.93
12.27
12.83
12.83
508,563
Oct 14, 2026
12.20
12.77
12.15
12.47
12.47
570,003
Oct 13, 2026
12.19
12.36
12.05
12.12
12.12
369,003
Oct 12, 2026
12.60
12.62
12.06
12.21
12.21
575,059
Oct 9, 2026
12.78
12.90
12.57
12.69
12.69
389,809
Oct 8, 2026
12.90
12.90
12.44
12.48
12.48
484,683
Oct 7, 2026
12.61
12.96
12.54
12.89
12.89
505,935
Oct 6, 2026
12.56
12.80
12.17
12.74
12.74
555,521
Oct 5, 2026
12.10
12.48
12.09
12.48
12.48
360,179
Oct 2, 2026
12.40
12.41
12.02
12.09
12.09
568,978
Oct 1, 2026
12.32
12.54
12.21
12.40
12.40
551,158
Sep 30, 2026
12.70
12.85
12.53
12.60
12.60
505,647
Sep 29, 2026
12.62
12.81
12.50
12.50
12.50
457,561
Sep 28, 2026
12.40
12.67
12.21
12.67
12.67
904,431
Sep 25, 2026
12.55
12.79
12.22
12.32
12.32
748,392
Sep 24, 2026
12.80
12.98
12.60
12.73
12.73
643,300
Sep 23, 2026
13.21
13.32
12.87
12.87
12.87
514,444
Sep 22, 2026
13.26
13.44
13.11
13.11
13.11
556,719
Sep 21, 2026
13.36
13.73
13.25
13.28
13.28
322,958
Sep 18, 2026
13.65
13.79
13.32
13.41
13.41
1,201,163
Sep 17, 2026
13.58
13.91
13.54
13.83
13.83
483,453
Sep 16, 2026
13.52
13.74
13.41
13.59
13.59
587,701
Sep 15, 2026
13.85
13.85
13.06
13.64
13.64
911,342
Sep 14, 2026
14.15
14.32
13.93
14.00
14.00
391,079
Sep 11, 2026
14.92
15.02
14.11
14.25
14.25
742,500
Sep 10, 2026
14.96
15.70
14.67
14.98
14.98
503,487
Sep 9, 2026
15.60
15.67
14.99
15.03
15.03
468,536
Sep 8, 2026
15.60
15.76
15.20
15.46
15.46
272,372
Sep 7, 2026
15.48
15.49
15.15
15.30
15.30
171,077
Sep 4, 2026
15.80
15.81
15.39
15.52
15.52
301,021
Sep 3, 2026
15.73
15.96
15.58
15.80
15.80
341,287
Sep 2, 2026
15.00
15.76
14.93
15.66
15.66
662,355
Sep 1, 2026
15.18
15.33
14.72
15.03
15.03
459,491
Aug 31, 2026
14.59
15.24
14.58
14.95
14.95
549,613
Aug 28, 2026
13.96
14.73
13.96
14.49
14.49
741,790
Aug 27, 2026
14.10
14.17
13.86
13.95
13.95
368,547
Aug 26, 2026
14.10
14.23
14.04
14.17
14.17
245,295
Aug 25, 2026
14.07
14.21
13.79
14.02
14.02
310,419
Aug 24, 2026
13.69
14.11
13.67
14.04
14.04
421,074
Aug 21, 2026
13.80
14.18
13.76
13.87
13.87
467,141
Aug 20, 2026
14.34
14.34
13.80
13.99
13.99
563,669
Aug 19, 2026
14.40
14.55
14.26
14.45
14.45
393,697
Aug 18, 2026
14.14
14.60
13.96
14.50
14.50
920,927
Aug 17, 2026
15.06
15.25
14.86
15.06
15.06
286,412
Aug 14, 2026
15.00
15.14
14.83
14.99
14.99
308,025
Aug 13, 2026
15.02
15.27
14.54
15.04
15.04
1,213,807
Aug 12, 2026
16.17
16.29
15.75
15.94
15.94
403,860
Aug 11, 2026
16.59
16.64
16.16
16.30
16.30
272,310
Aug 10, 2026
16.59
16.80
16.06
16.57
16.57
427,148
Aug 7, 2026
16.53
16.94
16.06
16.43
16.43
668,240
Aug 6, 2026
16.85
17.46
16.82
17.18
17.18
395,636
Aug 5, 2026
16.66
17.07
16.53
16.72
16.72
273,813
Aug 4, 2026
17.17
17.37
16.56
16.56
16.56
438,041
Aug 3, 2026
16.60
17.17
16.49
17.12
17.12
334,576
Jul 31, 2026
16.62
16.84
16.25
16.54
16.54
377,986
Jul 30, 2026
15.98
16.90
15.98
16.71
16.71
527,349
Jul 29, 2026
15.50
16.02
15.50
15.90
15.90
389,080
Jul 28, 2026
15.42
15.53
15.19
15.50
15.50
282,826
Jul 27, 2026
15.41
15.51
15.21
15.31
15.31
215,606
Jul 24, 2026
15.01
15.43
14.96
15.30
15.30
276,228
Jul 23, 2026
15.25
15.71
15.07
15.12
15.12
313,042
Jul 22, 2026
15.18
15.58
15.14
15.23
15.23
295,922
Jul 21, 2026
14.89
15.39
14.54
15.26
15.26
399,697
Jul 20, 2026
15.20
15.33
14.64
14.81
14.81
369,578
Jul 17, 2026
15.40
15.65
15.23
15.31
15.31
212,453
Jul 16, 2026
15.54
15.68
15.34
15.44
15.44
258,340
Jul 15, 2026
15.88
15.88
15.09
15.44
15.44
581,834
Jul 14, 2026
15.71
16.55
15.70
15.88
15.88
480,523
Jul 13, 2026
14.98
15.80
14.96
15.63
15.63
466,670
Jul 10, 2026
14.97
15.13
14.80
15.00
15.00
312,735
Jul 9, 2026
14.90
15.21
14.63
14.89
14.89
353,221
Jul 8, 2026
14.94
15.36
14.70
14.85
14.85
464,730
Jul 7, 2026
15.54
15.83
14.87
14.92
14.92
485,598
Jul 6, 2026
15.56
15.71
15.15
15.45
15.45
501,591
Jul 3, 2026
15.10
15.44
14.96
15.44
15.44
278,127
Jul 2, 2026
14.55
15.12
14.46
15.12
15.12
549,859
Jul 1, 2026
15.27
15.31
14.26
14.66
14.66
762,719
Jun 30, 2026
15.60
15.60
14.98
15.16
15.16
477,882
Jun 29, 2026
16.16
16.18
15.53
15.53
15.53
463,118
Jun 26, 2026
16.06
16.52
15.90
16.19
16.19
408,955
Jun 25, 2026
16.49
16.49
16.11
16.16
16.16
504,766
Jun 24, 2026
16.64
16.93
16.31
16.54
16.54
366,684
Jun 23, 2026
16.93
16.93
16.20
16.56
16.56
359,676
Jun 22, 2026
17.15
17.33
16.71
17.06
17.06
413,365
Jun 19, 2026
15.99
17.32
15.73
17.27
17.27
1,339,455
Jun 18, 2026
15.66
16.31
15.26
15.89
15.89
979,032
Jun 17, 2026
15.99
16.11
15.69
16.11
16.11
306,299
Jun 16, 2026
16.19
16.47
15.95
16.11
16.11
379,347
Jun 15, 2026
16.30
16.60
16.03
16.13
16.13
578,175
Jun 12, 2026
15.88
16.07
15.60
16.07
16.07
415,278
Jun 11, 2026
15.31
15.74
15.18
15.71
15.71
324,458
Jun 10, 2026
15.34
15.47
15.00
15.28
15.28
470,139
Jun 9, 2026
15.17
15.54
15.04
15.41
15.41
416,634
Jun 8, 2026
15.86
15.86
15.01
15.21
15.21
894,969
Jun 5, 2026
16.26
16.63
16.20
16.24
16.24
352,619
Jun 4, 2026
16.59
16.77
16.22
16.40
16.40
330,900
Jun 3, 2026
16.26
16.54
15.87
16.51
16.51
516,446
Jun 2, 2026
16.18
17.19
16.18
16.66
16.66
584,762
Jun 1, 2026
16.33
16.64
16.16
16.25
16.25
468,844
May 29, 2026
16.50
16.95
16.36
16.50
16.50
541,372
May 28, 2026
16.30
16.47
16.18
16.28
16.28
408,582
May 27, 2026
16.69
16.81
16.32
16.49
16.49
399,912
May 26, 2026
16.72
16.91
16.53
16.60
16.60
345,332
May 25, 2026
17.02
17.20
16.69
16.84
16.84
315,222
May 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
16.65
17.23
16.30
16.83
16.83
719,643
May 21, 2026
16.84
17.42
16.82
17.41
17.31
578,640
May 20, 2026
17.26
17.54
16.82
16.96
16.86
1,028,852
May 19, 2026
18.08
18.21
17.61
17.84
17.74
401,639
May 18, 2026
18.47
18.47
17.99
18.22
18.12
367,182
May 15, 2026
18.47
18.62
18.21
18.55
18.44
551,797
May 14, 2026
19.26
19.48
18.55
18.79
18.68
359,441
May 13, 2026
18.94
19.01
18.02
18.88
18.77
892,321
May 12, 2026
18.51
18.54
18.02
18.07
17.97
565,850
May 11, 2026
17.59
18.88
17.21
18.53
18.42
1,020,801
May 8, 2026
17.04
17.89
16.94
17.47
17.37
746,255
May 7, 2026
16.51
17.52
15.76
17.05
16.95
2,234,897
May 6, 2026
18.47
18.83
17.76
18.06
17.96
898,848
May 5, 2026
18.20
18.69
17.93
18.54
18.43
457,637
May 4, 2026
18.15
19.01
18.14
18.34
18.23
625,514
Apr 30, 2026
17.58
18.16
17.36
18.16
18.06
383,114
Apr 29, 2026
18.00
18.37
17.59
17.86
17.76
693,321
Apr 28, 2026
18.24
18.38
17.93
18.00
17.90
417,000
Apr 27, 2026
18.00
18.75
17.92
18.37
18.26
447,876
Apr 24, 2026
18.13
18.29
17.48
18.06
17.96
640,817
Apr 23, 2026
18.62
18.82
17.93
18.26
18.16
646,149
Apr 22, 2026
18.16
18.95
18.16
18.60
18.49
612,554
Apr 21, 2026
18.40
18.50
17.89
18.17
18.07
931,275
Apr 20, 2026
18.06
18.57
17.99
18.26
18.16
565,011
Apr 17, 2026
18.13
18.56
17.66
17.88
17.78
1,102,975
Apr 16, 2026
17.45
18.20
17.42
18.06
17.96
489,511
Apr 15, 2026
17.65
17.79
17.29
17.39
17.29
407,156
Apr 14, 2026
18.30
18.48
17.57
17.57
17.47
607,940
Apr 13, 2026
18.63
18.94
18.07
18.21
18.11
744,255
Apr 10, 2026
17.70
18.95
17.70
18.66
18.55
922,004
Apr 9, 2026
17.75
18.22
17.61
17.85
17.75
875,552
Apr 8, 2026
18.95
18.95
17.52
17.63
17.53
1,326,413
Apr 7, 2026
17.82
18.57
17.82
18.57
18.46
602,627
Apr 2, 2026
17.99
18.59
17.75
17.82
17.72
717,662
Apr 1, 2026
18.95
19.17
17.83
18.02
17.92
1,308,293
Mar 31, 2026
18.50
19.39
18.32
18.65
18.54
1,107,615
Mar 30, 2026
17.55
18.39
17.55
18.39
18.28
1,138,079
Mar 27, 2026
16.59
17.66
16.55
17.66
17.56
1,463,879
Mar 26, 2026
16.22
17.04
15.83
17.02
16.92
1,637,878
Mar 25, 2026
14.67
16.59
14.67
16.37
16.28
2,642,366
Mar 24, 2026
12.88
14.05
12.72
13.95
13.87
1,247,238
Mar 23, 2026
11.39
12.87
11.03
12.69
12.62
1,638,213
Mar 20, 2026
12.00
12.38
11.65
11.65
11.58
1,383,020
Mar 19, 2026
12.70
12.72
11.82
11.82
11.75
1,951,608
Mar 18, 2026
13.66
13.74
12.84
13.36
13.28
1,119,946
Mar 17, 2026
13.58
13.67
13.34
13.59
13.51
398,212
Mar 16, 2026
13.24
13.87
13.23
13.57
13.49
609,605
Mar 13, 2026
13.54
13.90
13.22
13.23
13.15
735,994
Mar 12, 2026
13.58
14.00
13.45
13.71
13.63
801,201
Mar 11, 2026
13.43
13.96
13.40
13.66
13.58
516,369
Mar 10, 2026
14.02
14.05
13.52
13.55
13.47
886,904
Mar 9, 2026
13.25
13.94
13.18
13.47
13.39
1,115,036
Mar 6, 2026
15.62
15.66
12.96
13.52
13.44
3,910,573
Mar 5, 2026
16.93
17.09
16.31
16.36
16.27
534,187
Mar 4, 2026
16.85
17.47
16.62
16.94
16.84
570,183
Mar 3, 2026
17.83
17.90
16.52
16.83
16.73
772,561
Mar 2, 2026
18.29
18.58
17.96
18.03
17.93
615,594
Feb 27, 2026
19.34
19.44
18.55
19.12
19.01
610,087
Feb 26, 2026
19.28
20.36
18.87
19.36
19.25
-
Feb 25, 2026
19.26
19.48
19.05
19.21
19.10
253,481
Feb 24, 2026
19.36
19.72
19.29
19.37
19.26
758,591
Feb 23, 2026
19.50
19.64
19.06
19.09
18.98
482,576
Feb 20, 2026
19.88
19.98
19.54
19.60
19.49
240,587
Feb 19, 2026
20.00
20.12
19.59
19.61
19.50
315,738
Feb 18, 2026
20.14
20.22
19.30
20.00
19.89
668,710
Feb 17, 2026
20.38
20.44
19.95
20.30
20.18
361,034
Feb 16, 2026
21.30
21.30
20.38
20.38
20.26
322,083
Feb 13, 2026
21.06
21.30
20.78
21.28
21.16
478,834
Feb 12, 2026
21.38
22.02
21.04
21.12
21.00
804,538
Feb 11, 2026
21.36
21.76
21.08
21.30
21.18
739,297
Feb 10, 2026
20.78
21.58
20.28
21.58
21.46
1,218,062
Feb 9, 2026
19.45
19.69
19.22
19.42
19.31
314,338
Feb 6, 2026
19.72
19.75
19.16
19.32
19.21
388,120
Feb 5, 2026
19.94
20.22
19.28
19.97
19.86
900,419
Feb 4, 2026
18.13
20.00
18.00
20.00
19.89
1,332,200
Feb 3, 2026
17.72
17.85
17.10
17.85
17.75
503,717
Feb 2, 2026
17.33
17.59
17.02
17.59
17.49
554,536
Jan 30, 2026
17.51
17.62
17.32
17.46
17.36
398,271
Jan 29, 2026
17.98
18.00
17.52
17.52
17.42
398,689
Jan 28, 2026
17.55
17.89
17.48
17.70
17.60
295,653
Jan 27, 2026
18.02
18.02
17.43
17.68
17.58
257,965
Jan 26, 2026
17.77
17.97
17.51
17.97
17.87
445,732
Jan 23, 2026
17.65
18.12
17.49
17.81
17.71
417,311
Jan 22, 2026
17.83
18.01
17.43
17.80
17.70
523,883
Jan 21, 2026
16.51
17.48
16.48
17.42
17.32
685,867
Jan 20, 2026
16.63
16.68
16.29
16.51
16.42
426,834
Jan 19, 2026
17.19
17.36
16.68
16.68
16.58
663,997
Jan 16, 2026
18.26
18.28
17.50
17.69
17.59
663,435
Jan 15, 2026
17.72
18.47
17.70
18.40
18.29
594,354
Jan 14, 2026
17.22
17.79
17.19
17.75
17.65
446,295
Jan 13, 2026
17.43
17.56
17.08
17.22
17.12
371,149
Jan 12, 2026
18.06
18.09
17.16
17.39
17.29
474,497
Jan 9, 2026
17.50
18.08
17.50
17.86
17.76
532,852
Jan 8, 2026
17.40
17.50
16.93
17.35
17.25
674,816
Jan 7, 2026
17.65
17.73
17.38
17.49
17.39
449,023
Jan 6, 2026
17.60
17.77
16.75
17.60
17.50
785,658
Jan 5, 2026
17.64
18.01
17.01
17.46
17.36
681,099
Jan 2, 2026
17.65
17.90
17.41
17.52
17.42
629,834
Dec 30, 2025
17.59
17.78
17.41
17.62
17.52
268,022
Dec 29, 2025
17.13
17.70
17.13
17.62
17.52
652,193
Dec 23, 2025
17.11
17.33
17.01
17.08
16.98
449,876
Dec 22, 2025
17.09
17.33
16.78
17.16
17.06
553,951
Dec 19, 2025
16.90
17.06
16.79
17.01
16.91
1,338,625
Dec 18, 2025
17.23
17.28
17.00
17.04
16.94
694,517
Dec 17, 2025
17.42
17.42
16.93
17.25
17.15
776,332
Dec 16, 2025
16.90
18.02
16.87
17.44
17.34
1,157,658
Dec 15, 2025
17.81
18.00
17.30
17.56
17.46
498,509
Dec 12, 2025
17.58
18.03
17.53
17.82
17.72
527,481
Dec 11, 2025
17.09
17.68
16.76
17.49
17.39
859,060
Dec 10, 2025
17.30
17.46
17.10
17.11
17.01
330,326
Dec 9, 2025
17.08
17.42
16.87
17.34
17.24
472,062
Dec 8, 2025
17.29
17.31
16.97
17.10
17.00
464,752
Dec 5, 2025
17.12
17.57
17.10
17.34
17.24
526,865
Dec 4, 2025
17.55
17.55
16.93
17.05
16.95
493,656
Dec 3, 2025
17.89
18.05
17.44
17.47
17.37
307,119
Dec 2, 2025
17.61
18.10
17.43
17.82
17.72
415,197
Dec 1, 2025
17.44
17.78
17.35
17.59
17.49
483,288
Nov 28, 2025
17.39
17.65
17.21
17.47
17.37
472,605
Nov 27, 2025
16.74
17.35
16.67
17.35
17.25
1,061,965
Nov 26, 2025
17.03
17.10
16.66
16.66
16.56
681,627
Nov 25, 2025
16.73
17.28
16.44
17.00
16.90
748,738
Nov 24, 2025
16.46
16.97
16.46
16.74
16.64
1,025,274
Nov 21, 2025
16.17
16.40
15.99
16.35
16.26
622,131
Nov 20, 2025
16.51
16.82
16.22
16.38
16.29
677,710
Nov 19, 2025
15.74
16.49
15.65
16.41
16.32
1,055,938
Nov 18, 2025
16.15
16.47
15.83
15.83
15.74
832,633
Nov 17, 2025
17.72
17.76
16.54
16.54
16.44
863,492
Nov 14, 2025
17.91
18.19
17.47
17.83
17.73
703,831
Nov 13, 2025
17.65
18.10
17.46
17.97
17.87
722,539
Nov 12, 2025
16.61
17.57
16.49
17.46
17.36
738,325
Nov 11, 2025
17.20
17.23
16.78
17.03
16.93
867,212
Nov 10, 2025
17.40
17.66
17.18
17.18
17.08
880,626
Nov 7, 2025
17.15
17.50
16.74
17.18
17.08
1,004,167
Nov 6, 2025
18.86
18.91
16.78
17.04
16.94
2,883,518
Nov 5, 2025
19.06
19.57
18.91
19.43
19.32
470,964
Nov 4, 2025
19.78
19.88
19.27
19.27
19.16
627,034
Nov 3, 2025
20.54
20.80
19.94
19.94
19.83
549,768
Oct 31, 2025
20.80
21.00
20.48
20.64
20.52
488,223
Oct 30, 2025
21.08
21.18
20.84
20.84
20.72
269,177
