Lanxess Historical Data - LXS

Stock Name	Stock Symbol	Market	Stock Type
Lanxess AG	LXS	XETRA	Ordinary Share

	Price Change	Price Change %	Stock Price	Last Trade
	-0.22	-0.46%	47.22	01:14:13

Open Price	Low Price	High Price	Close Price	Previous Close
47.21	47.02	47.83		47.44

LXS Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	46.68	47.83	45.37	46.27	202,442	0.54	1.16%
1 Month	43.87	47.83	42.91	44.75	298,553	3.35	7.64%
3 Months	37.17	47.83	35.26	40.78	266,926	10.05	27.04%
6 Months	35.70	47.83	28.16	36.86	287,016	11.52	32.27%
1 Year	54.70	54.90	28.16	38.57	399,785	-7.48	-13.67%
3 Years	54.36	67.38	25.68	46.97	325,396	-7.14	-13.13%
5 Years	67.16	72.60	25.68	50.64	333,019	-19.94	-29.69%

Date	Close	Change	Change (%)	Open	High	Low	Volume
03 Feb 2023	47.44	1.89	4.15%	45.90	47.56	45.90	290,412
02 Feb 2023	45.55	-0.07	-0.15%	45.79	46.15	45.55	178,243
01 Feb 2023	45.62	-0.18	-0.39%	45.61	46.01	45.37	216,126
31 Jan 2023	45.80	-0.52	-1.12%	45.99	46.21	45.62	166,345
28 Jan 2023	46.32	0.02	0.04%	46.68	46.77	45.87	161,082
27 Jan 2023	46.30	0.43	0.94%	46.06	46.66	45.79	270,917
26 Jan 2023	45.87	0.03	0.07%	45.71	45.90	45.14	140,816
25 Jan 2023	45.84	0.56	1.24%	45.58	46.14	45.47	233,558
24 Jan 2023	45.28	0.10	0.22%	45.34	45.90	45.04	165,238
21 Jan 2023	45.18	1.01	2.29%	44.54	45.27	44.31	169,863
20 Jan 2023	44.17	-1.73	-3.77%	45.24	45.65	44.17	350,179
19 Jan 2023	45.90	0.01	0.02%	45.70	46.13	45.04	249,834
18 Jan 2023	45.89	0.55	1.21%	45.38	46.08	44.78	216,821
17 Jan 2023	45.34	0.64	1.43%	44.83	45.47	43.88	241,712
14 Jan 2023	44.70	0.66	1.5%	44.23	45.08	43.85	216,237
13 Jan 2023	44.04	-0.42	-0.94%	44.54	45.16	44.01	419,044
12 Jan 2023	44.46	0.98	2.25%	44.15	45.11	44.00	539,217
11 Jan 2023	43.48	-0.46	-1.05%	43.84	44.48	42.91	556,130
10 Jan 2023	43.94	-0.54	-1.21%	44.84	45.15	42.97	404,915
07 Jan 2023	44.48	0.88	2.02%	43.87	44.57	43.28	269,214
06 Jan 2023	43.60	0.54	1.25%	42.82	43.74	42.69	387,907
05 Jan 2023	43.06	2.42	5.95%	40.94	43.17	40.78	383,041
04 Jan 2023	40.64	1.14	2.89%	39.54	40.92	39.44	276,406