Free Trial

LANXESS Aktiengesellschaft (LXS) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free LXS Stock Alerts
€26.92
-1.00 (-3.58%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHeadlines

LANXESS Aktiengesellschaft Stock Price Performance

5 Day
Performance
-6.01%
1 Month
Performance
+1.97%
3 Month
Performance
+6.91%
6 Month
Performance
+12.64%
Year-To-Date
Performance
-5.11%
1 Year
Performance
-24.00%
Receive LXS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LANXESS Aktiengesellschaft and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

LXS Stock Chart for Monday, May, 13, 2024

LXS Chart by TradingView

LANXESS Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024€27.52€27.92
+1.45%		€28.50€27.42421,662 shs$2.41 billion
05/09/2024€28.64€27.52
-3.91%		€29.60€27.03814,038 shs$2.38 billion
05/08/2024€27.51€28.64
+4.11%		€28.69€27.50474,036 shs$2.47 billion
05/07/2024€26.91€27.51
+2.23%		€27.78€27.00300,074 shs$2.38 billion
05/06/2024€26.91€26.91€27.14€26.37681,270 shs$2.32 billion
05/03/2024€26.53€26.98
+1.70%		€27.20€26.35297,428 shs$2.33 billion
05/02/2024€26.53€26.53€26.91€26.37266,966 shs$2.29 billion
05/01/2024€26.51€26.53
+0.08%		€26.91€26.37266,966 shs$2.29 billion
04/30/2024€25.77€26.51
+2.87%		€26.54€25.66324,632 shs$2.29 billion
04/29/2024€25.77€25.77€26.09€25.38243,963 shs$2.23 billion
04/26/2024€25.98€25.76
-0.85%		€26.71€25.76300,273 shs$2.22 billion
04/25/2024€26.68€25.98
-2.62%		€27.04€25.90319,075 shs$2.24 billion
04/24/2024€26.68€26.68€26.83€26.12298,588 shs$2.30 billion
04/23/2024€25.85€26.68
+3.21%		€26.83€26.12298,588 shs$2.30 billion
04/22/2024€25.85€25.85€26.16€25.72222,942 shs$2.23 billion
04/19/2024€26.23€26.44
+0.80%		€26.63€26.01230,174 shs$2.28 billion
04/18/2024€25.69€26.23
+2.10%		€26.53€25.69451,861 shs$2.26 billion
04/17/2024€26.73€25.69
-3.89%		€26.42€25.48532,377 shs$2.22 billion
04/16/2024€26.40€26.73
+1.25%		€27.68€26.45470,089 shs$2.31 billion
04/15/2024€26.40€26.40€26.77€26.20244,993 shs$2.28 billion
04/12/2024€26.52€26.37
-0.57%		€26.83€26.08300,226 shs$2.28 billion
04/11/2024€27.17€26.52
-2.39%		€27.67€26.40319,831 shs$2.29 billion
04/10/2024€27.46€27.17
-1.06%		€27.63€26.99251,139 shs$2.35 billion
04/09/2024€27.88€27.46
-1.51%		€28.17€27.41243,010 shs$2.37 billion
04/08/2024€27.88€27.88€28.07€27.46292,900 shs$2.41 billion
04/05/2024€27.98€28.22
+0.86%		€28.80€27.89572,049 shs$2.44 billion
04/04/2024€26.43€27.98
+5.86%		€27.98€26.44646,935 shs$2.42 billion
04/03/2024€24.81€26.43
+6.53%		€26.50€24.90558,647 shs$2.28 billion
04/02/2024€24.81€24.81€25.38€24.73453,926 shs$2.14 billion
04/01/2024€24.81€24.81€25.38€24.73453,926 shs$2.14 billion
03/29/2024€24.81€24.81€25.38€24.73453,926 shs$2.14 billion
03/28/2024€25.20€24.81
-1.55%		€25.38€24.73453,926 shs$2.14 billion
03/27/2024€25.20€25.20€25.55€24.99372,085 shs$2.18 billion
03/26/2024€24.93€25.20
+1.08%		€25.55€24.99372,085 shs$2.18 billion
03/25/2024€25.00€24.93
-0.28%		€25.22€24.80335,161 shs$2.15 billion
03/22/2024€24.95€25.81
+3.45%		€25.93€25.39476,156 shs$2.23 billion
03/21/2024€24.95€24.95€25.40€24.61418,186 shs$2.15 billion
03/20/2024€25.19€24.95
-0.95%		€25.40€24.61418,186 shs$2.15 billion
03/19/2024€24.37€25.19
+3.36%		€25.27€24.44482,599 shs$2.18 billion
03/18/2024€24.37€24.37€25.21€23.84864,145 shs$2.10 billion
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/15/2024€26.14€24.44
-6.50%		€24.80€23.171.72 million shs$2.11 billion
03/14/2024€25.24€26.14
+3.57%		€26.23€25.11631,401 shs$2.26 billion
03/13/2024€24.34€25.24
+3.70%		€25.30€24.29416,888 shs$2.18 billion
03/12/2024€24.34€24.34€24.55€24.01191,269 shs$2.10 billion
03/11/2024€24.36€24.34
-0.08%		€24.55€24.01191,269 shs$2.10 billion
03/08/2024€23.56€24.07
+2.16%		€24.46€23.12417,132 shs$2.08 billion
03/07/2024€22.84€23.56
+3.15%		€23.83€22.98410,009 shs$2.03 billion
03/06/2024€23.08€22.84
-1.04%		€23.20€22.59321,437 shs$1.97 billion
03/05/2024€23.08€23.08€23.77€22.80409,170 shs$1.99 billion
03/04/2024€23.71€23.08
-2.66%		€23.77€22.80409,170 shs$1.99 billion
03/01/2024€23.35€23.35€23.67€22.67680,195 shs$2.02 billion
02/29/2024€24.11€23.35
-3.15%		€23.67€22.67680,195 shs$2.02 billion
02/28/2024€23.91€24.11
+0.84%		€24.23€23.89450,221 shs$2.08 billion
02/27/2024€23.91€23.91€24.45€23.66353,752 shs$2.06 billion
02/26/2024€24.38€23.91
-1.93%		€24.45€23.66353,752 shs$2.06 billion
02/23/2024€24.74€24.80
+0.24%		€25.21€24.70301,183 shs$2.14 billion
02/22/2024€24.17€24.74
+2.36%		€25.02€24.09382,737 shs$2.14 billion
02/21/2024€24.89€24.17
-2.89%		€25.06€24.08415,622 shs$2.09 billion
02/20/2024€24.89€24.89€24.98€24.52162,084 shs$2.15 billion
02/19/2024€24.93€24.89
-0.16%		€24.98€24.52162,084 shs$2.15 billion
02/16/2024€24.73€24.85
+0.49%		€25.40€24.79378,712 shs$2.15 billion
02/15/2024€24.96€24.73
-0.92%		€24.89€24.54320,360 shs$2.14 billion
02/14/2024€25.18€24.96
-0.87%		€25.49€24.66336,913 shs$2.16 billion
02/13/2024€24.95€25.18
+0.92%		€25.66€25.04329,303 shs$2.17 billion
02/12/2024€24.95€24.95€25.43€24.89226,914 shs$2.15 billion

Related Companies:
This page (ETR:LXS) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry