Get the Stockscreener App
5.595
0.89%
-0.05
After Hours:
6.17
0.575
+10.28%
LANXESS AG USP/ADR Stock (LNXSY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 02, 2025 | $5.62 | $5.51 | $0.11 | 4,751.0 | -0.89% |
| Aug 29, 2025 | $5.64 | $5.64 | $0.00 | 1,000.0 | -0.96% |
| Aug 28, 2025 | $5.70 | $5.70 | $0.00 | 1,201.0 | -0.26% |
| Aug 27, 2025 | $5.71 | $5.65 | $0.065 | 832.0 | -2.31% |
| Aug 26, 2025 | $5.85 | $5.85 | $0.00 | 3,239.0 | -1.88% |
| Aug 25, 2025 | $5.96 | $5.96 | $0.00 | 2,003.0 | +1.57% |
| Aug 22, 2025 | $5.87 | $5.87 | $0.00 | 16,199.0 | +0.00% |
| Aug 20, 2025 | $5.87 | $5.87 | $0.00 | 885.0 | +1.21% |
| Aug 19, 2025 | $5.90 | $5.80 | $0.10 | 1,040.0 | +2.29% |
| Aug 18, 2025 | $5.67 | $5.67 | $0.00 | 501.0 | -1.39% |
| Aug 15, 2025 | $5.75 | $5.65 | $0.10 | 1,918.0 | +4.45% |
| Aug 14, 2025 | $5.50 | $5.50 | $0.00 | 1,000.0 | -2.22% |
| Aug 13, 2025 | $5.80 | $5.57 | $0.23 | 13,283.0 | -0.88% |
| Aug 12, 2025 | $5.74 | $5.68 | $0.055 | 2,652.0 | -2.21% |
| Aug 11, 2025 | $5.81 | $5.75 | $0.0561 | 2,000.0 | +0.49% |
LANXESS AG USP/ADR Stock (LNXSY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of LANXESS AG USP/ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LNXSY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of LANXESS AG USP/ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
LANXESS AG USP/ADR Stock (LNXSY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.62 | $5.51 | $0.11 | 9,502.0 | -0.89% |
| Aug, 2025 | $5.96 | $5.48 | $0.4822 | 56,396.0 | +1.80% |
| Jul, 2025 | $6.30 | $5.50 | $0.80 | 42,884.0 | -9.98% |
| Jun, 2025 | $6.43 | $5.48 | $0.95 | 155,289.0 | +0.98% |
| May, 2025 | $6.77 | $5.60 | $1.17 | 331,456.0 | +5.17% |
| Apr, 2025 | $5.80 | $4.86 | $0.94 | 25,034.0 | -3.33% |
| Mar, 2025 | $7.39 | $6.00 | $1.39 | 15,102.0 | +0.00% |
| Feb, 2025 | $6.61 | $5.66 | $0.95 | 34,428.0 | +14.29% |
| Jan, 2025 | $5.50 | $4.75 | $0.75 | 174,423.0 | +9.38% |
LANXESS AG USP/ADR Stock (LNXSY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.69 | $4.80 | $0.89 | 8,402.0 | -14.82% |
| Nov, 2024 | $5.63 | $5.63 | $0.00 | 201.0 | +3.97% |
| Oct, 2024 | $6.52 | $5.42 | $1.10 | 8,576.0 | -15.44% |
| Sep, 2024 | $6.41 | $6.14 | $0.27 | 1,509.0 | +31.35% |
| Aug, 2024 | $4.88 | $4.70 | $0.18 | 1,411.0 | +2.09% |
| Jul, 2024 | $5.17 | $4.78 | $0.39 | 1,959.0 | -6.64% |
| Jun, 2024 | $5.12 | $4.72 | $0.40 | 2,333.0 | -0.19% |
| May, 2024 | $5.90 | $5.13 | $0.77 | 100,670.0 | -5.35% |
| Apr, 2024 | $6.30 | $5.42 | $0.88 | 10,458.0 | +2.90% |
| Mar, 2024 | $5.27 | $4.71 | $0.5575 | 4,479.0 | -9.02% |
| Jan, 2024 | $5.79 | $5.33 | $0.46 | 807.0 | -7.51% |
LANXESS AG USP/ADR Stock (LNXSY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.65 | $5.26 | $1.39 | 13,183.0 | +42.92% |
| Oct, 2023 | $4.80 | $4.38 | $0.42 | 10,230.0 | -22.20% |
| Sep, 2023 | $5.95 | $5.58 | $0.37 | 5,880.0 | -15.97% |
| Jul, 2023 | $6.70 | $6.51 | $0.19 | 1,867.0 | +10.20% |
| Jun, 2023 | $6.20 | $6.08 | $0.12 | 2,182.0 | -23.71% |
| May, 2023 | $8.20 | $7.62 | $0.58 | 1,408.0 | +0.63% |
| Apr, 2023 | $7.92 | $7.43 | $0.49 | 1,732.0 | +2.06% |
| Mar, 2023 | $8.07 | $7.08 | $0.99 | 5,818.0 | -19.17% |
| Jan, 2023 | $9.70 | $8.92 | $0.78 | 4,034.0 | +16.22% |
27.14%
1.66%
Cap:
|
Volume (24h):