Free Trial

LANXESS Aktiengesellschaft (LXS) Stock Chart & Stock Price History

→ The only AI company to buy (From Porter & Company) (Ad)
Free LXS Stock Alerts
€24.80
-0.21 (-0.84%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHeadlines

LANXESS Aktiengesellschaft Stock Price Performance

5 Day
Performance
-3.24%
1 Month
Performance
-6.52%
3 Month
Performance
+4.60%
6 Month
Performance
+8.63%
Year-To-Date
Performance
-12.58%
1 Year
Performance
-26.19%
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
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

LXS Stock Chart for Sunday, June, 2, 2024

LXS Chart by TradingView

LANXESS Aktiengesellschaft Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (ETR:LXS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Write this ticker symbol down…
StocksToTrade
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Clinton Backing Biden Replacement???
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media