LANXESS(GB:0H7I)
€13.26+0.36 (+2.79%)
GB:0H7I
LANXESS historical prices
€13.26
At close:+0.36 (+2.79%)
LANXESS (0H7I) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 13.07 | 13.26 | 12.88 | 13.26 | 13.26 | +2.79% | 2,803 | 0.06 |
| Nov 11, 2026 | 13.19 | 13.25 | 12.89 | 12.90 | 12.90 | -0.62% | 13,958 | 0.29 |
| Nov 10, 2026 | 12.97 | 13.17 | 12.75 | 12.98 | 12.98 | -2.26% | 2,766 | 0.05 |
| Nov 09, 2026 | 13.27 | 13.26 | 12.50 | 12.84 | 12.84 | -3.31% | 12,729 | 0.22 |
| Nov 06, 2026 | 12.87 | 13.46 | 12.56 | 13.28 | 13.28 | +1.53% | 745 | 0.01 |
| Nov 05, 2026 | 13.23 | 14.68 | 12.80 | 13.08 | 13.08 | +6.95% | 29,239 | 0.50 |
| Nov 04, 2026 | 11.83 | 12.35 | 11.95 | 12.23 | 12.23 | +3.38% | 8,534 | 0.15 |
| Nov 03, 2026 | 11.74 | 11.97 | 11.75 | 11.83 | 11.83 | -0.17% | 17,312 | 0.28 |
| Nov 02, 2026 | 11.68 | 11.91 | 11.50 | 11.85 | 11.85 | +1.63% | 6,340 | 0.10 |
| Oct 30, 2026 | 11.65 | 11.71 | 11.48 | 11.66 | 11.66 | -0.09% | 10,242 | 0.15 |
| Oct 29, 2026 | 11.68 | 11.93 | 11.60 | 11.67 | 11.67 | -0.68% | 6,282 | 0.09 |
| Oct 28, 2026 | 11.86 | 11.89 | 11.68 | 11.75 | 11.75 | -0.84% | 12,139 | 0.18 |
| Oct 27, 2026 | 11.91 | 12.00 | 11.76 | 11.85 | 11.85 | -0.34% | 8,320 | 0.12 |
| Oct 26, 2026 | 11.83 | 12.21 | 11.67 | 11.89 | 11.89 | +0.42% | 3,858 | 0.06 |
| Oct 23, 2026 | 12.02 | 12.18 | 11.76 | 11.84 | 11.84 | -1.21% | 2,575 | 0.04 |
| Oct 22, 2026 | 11.98 | 12.05 | 11.76 | 11.99 | 11.99 | -0.95% | 81,742 | 1.24 |
| Oct 21, 2026 | 12.28 | 12.38 | 12.09 | 12.10 | 12.10 | -1.94% | 17,854 | 0.27 |
| Oct 20, 2026 | 12.66 | 12.64 | 12.34 | 12.34 | 12.34 | -3.37% | 10,337 | 0.15 |
| Oct 19, 2026 | 13.28 | 13.40 | 12.74 | 12.77 | 12.77 | -4.34% | 16,176 | 0.24 |
| Oct 16, 2026 | 12.75 | 13.56 | 12.68 | 13.35 | 13.35 | +4.05% | 131,253 | 1.96 |
| Oct 15, 2026 | 12.83 | 12.88 | 12.32 | 12.83 | 12.83 | +3.63% | 7,032 | 0.11 |
| Oct 14, 2026 | 12.23 | 12.77 | 12.19 | 12.38 | 12.38 | +2.15% | 8,715 | 0.12 |
| Oct 13, 2026 | 12.19 | 12.27 | 12.07 | 12.12 | 12.12 | -1.30% | 1,847 | 0.03 |
| Oct 12, 2026 | 12.63 | 12.70 | 12.08 | 12.28 | 12.28 | -3.23% | 7,884 | 0.11 |
| Oct 09, 2026 | 12.79 | 12.87 | 12.58 | 12.69 | 12.69 | +1.04% | 3,999 | 0.05 |
| Oct 08, 2026 | 12.85 | 12.98 | 12.44 | 12.56 | 12.56 | -2.03% | 1,420 | 0.02 |
| Oct 07, 2026 | 12.55 | 12.96 | 12.66 | 12.82 | 12.82 | +0.47% | 4,509 | 0.06 |
| Oct 06, 2026 | 12.45 | 12.76 | 12.27 | 12.76 | 12.76 | +2.49% | 1,044 | 0.01 |
| Oct 05, 2026 | 12.10 | 12.45 | 12.04 | 12.45 | 12.45 | +3.41% | 2,578 | 0.03 |
| Oct 02, 2026 | 12.45 | 12.49 | 12.02 | 12.04 | 12.04 | -2.43% | 2,236 | 0.03 |
| Oct 01, 2026 | 12.37 | 12.50 | 12.24 | 12.34 | 12.34 | -2.68% | 74,411 | 0.94 |
| Sep 30, 2026 | 12.74 | 12.79 | 12.64 | 12.68 | 12.68 | +0.40% | 77,909 | 1.00 |
| Sep 29, 2026 | 12.68 | 12.79 | 12.61 | 12.63 | 12.63 | +2.35% | 10,785 | 0.14 |
| Sep 28, 2026 | 12.45 | 12.53 | 12.23 | 12.34 | 12.34 | -0.32% | 3,627 | 0.05 |
| Sep 25, 2026 | 12.52 | 12.75 | 12.24 | 12.38 | 12.38 | -2.06% | 12,588 | 0.16 |
| Sep 24, 2026 | 12.84 | 12.95 | 12.64 | 12.64 | 12.64 | -2.84% | 7,789 | 0.10 |
| Sep 23, 2026 | 13.26 | 13.21 | 12.99 | 13.01 | 13.01 | -1.21% | 83,971 | 1.08 |
| Sep 22, 2026 | 13.26 | 13.43 | 13.11 | 13.17 | 13.17 | -1.20% | 5,336 | 0.07 |
| Sep 21, 2026 | 13.38 | 13.72 | 13.31 | 13.33 | 13.33 | -0.60% | 56,422 | 0.66 |
| Sep 18, 2026 | 13.67 | 13.75 | 13.34 | 13.41 | 13.41 | -2.69% | 15,598 | 0.17 |
| Sep 17, 2026 | 13.59 | 13.92 | 13.70 | 13.78 | 13.78 | +1.45% | 58,807 | 0.66 |
| Sep 16, 2026 | 13.52 | 13.68 | 13.41 | 13.58 | 13.58 | -0.13% | 187,386 | 2.15 |
| Sep 15, 2026 | 13.87 | 13.79 | 13.07 | 13.60 | 13.60 | -3.20% | 13,054 | 0.15 |
| Sep 14, 2026 | 14.15 | 14.24 | 13.99 | 14.05 | 14.05 | -1.95% | 277 | 0.00 |
| Sep 11, 2026 | 15.00 | 14.93 | 14.13 | 14.33 | 14.33 | -4.53% | 2,442 | 0.02 |
| Sep 10, 2026 | 14.88 | 15.30 | 14.68 | 15.01 | 15.01 | -0.13% | 11,199 | 0.11 |
| Sep 09, 2026 | 15.45 | 15.55 | 15.01 | 15.03 | 15.03 | -3.59% | 4,363 | 0.04 |
| Sep 08, 2026 | 15.63 | 15.71 | 15.34 | 15.59 | 15.59 | +2.50% | 5,646 | 0.05 |
| Sep 07, 2026 | 15.50 | 15.53 | 15.21 | 15.21 | 15.21 | -2.19% | 1,292,501 | 14.06 |
| Sep 04, 2026 | 15.79 | 15.86 | 15.47 | 15.55 | 15.55 | -1.57% | 3,870 | 0.04 |
