Free Trial

LANXESS Aktiengesellschaft (LXS) Stock Chart & Stock Price History

→ [Webinar] Understanding Covered Calls (From OIC) (Ad)
Free LXS Stock Alerts
€23.85
-0.11 (-0.46%)
(As of 06/5/2024 ET)
Compare
Stock AnalysisChartHeadlines

LANXESS Aktiengesellschaft Stock Price Performance

5 Day
Performance
-3.83%
1 Month
Performance
-11.37%
3 Month
Performance
+4.42%
6 Month
Performance
-6.80%
Year-To-Date
Performance
-15.93%
1 Year
Performance
-31.21%
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 Banyan Hill Publishing
A New Generation of Billionaires Is About to Be Created
On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…
Click here for details. 

LXS Stock Chart for Thursday, June, 6, 2024

LXS Chart by TradingView

LANXESS Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2024€24.80€23.96
-3.39%		€24.78€23.77621,986 shs$2.07 billion
06/04/2024€24.80€24.80€25.18€24.80231,305 shs$2.14 billion
06/03/2024€24.80€24.80€25.00€24.66589,471 shs$2.14 billion
05/31/2024€25.01€25.01€25.07€24.63351,570 shs$2.16 billion
05/30/2024€25.62€25.01
-2.38%		€25.07€24.63351,570 shs$2.16 billion
05/29/2024€25.63€25.62
-0.04%		€26.31€25.44496,014 shs$2.21 billion
05/28/2024€25.39€25.63
+0.95%		€25.63€25.20230,166 shs$2.21 billion
05/27/2024€25.39€25.39€25.52€24.81265,837 shs$2.19 billion
05/24/2024€25.07€25.02
-0.20%		€25.28€24.96348,902 shs$2.16 billion
05/23/2024€25.45€25.07
-1.49%		€25.39€24.94363,741 shs$2.16 billion
05/22/2024€25.99€25.45
-2.08%		€26.10€25.05457,011 shs$2.20 billion
05/21/2024€26.16€25.99
-0.65%		€26.64€25.99253,786 shs$2.24 billion
05/20/2024€26.16€26.16€26.83€25.85684,091 shs$2.26 billion
05/17/2024€27.05€26.16
-3.29%		€26.83€25.85684,091 shs$2.26 billion
05/16/2024€27.50€27.05
-1.64%		€27.91€26.95281,648 shs$2.34 billion
05/15/2024€27.72€27.50
-0.79%		€28.03€27.20293,965 shs$2.37 billion
05/14/2024€26.92€27.72
+2.97%		€27.72€26.82323,459 shs$2.39 billion
05/13/2024€26.92€26.92€28.25€26.76432,159 shs$2.32 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (ETR:LXS) was last updated on 6/6/2024 by MarketBeat.com Staff

From Our Partners
"The Biggest Drug Ever" Is Coming
UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Phar...
Behind the Markets | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
[Webinar] Understanding Covered Calls
Discover the details of this option-selling strategy.
OIC | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored