LANXESS Aktiengesellschaft (LXS.DE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	12.73	13.56	12.69	13.35	+4.05%	618,757
2026-10-15	12.86	12.93	12.27	12.83	+2.89%	508,563
2026-10-14	12.20	12.77	12.15	12.47	+2.89%	568,503
2026-10-13	12.19	12.36	12.05	12.12	-0.74%	367,984
2026-10-12	12.60	12.62	12.06	12.21	-3.78%	575,059
2026-10-09	12.78	12.90	12.57	12.69	+1.68%	389,809
2026-10-08	12.90	12.90	12.44	12.48	-3.18%	484,683
2026-10-07	12.61	12.96	12.54	12.89	+1.18%	505,836
2026-10-06	12.56	12.80	12.17	12.74	+2.08%	555,521
2026-10-05	12.10	12.48	12.09	12.48	+3.23%	359,779
2026-10-02	12.40	12.41	12.02	12.09	-2.50%	568,876
2026-10-01	12.32	12.54	12.21	12.40	-1.59%	550,968
2026-09-30	12.70	12.85	12.53	12.60	+0.80%	505,647
2026-09-29	12.62	12.81	12.50	12.50	-1.34%	456,761
2026-09-28	12.40	12.67	12.21	12.67	+2.84%	902,771
2026-09-25	12.55	12.79	12.22	12.32	-3.22%	748,172
2026-09-24	12.80	12.98	12.60	12.73	-1.09%	643,263
2026-09-23	13.21	13.32	12.87	12.87	-1.83%	514,444
2026-09-22	13.26	13.44	13.11	13.11	-1.28%	556,626
2026-09-21	13.36	13.73	13.25	13.28	-0.97%	322,958
2026-09-18	13.65	13.79	13.32	13.41	-3.04%	1,200,209
2026-09-17	13.58	13.91	13.54	13.83	+1.77%	483,453
2026-09-16	13.52	13.74	13.41	13.59	-0.37%	582,736
2026-09-15	13.85	13.85	13.06	13.64	-2.57%	911,342
2026-09-14	14.15	14.32	13.93	14.00	-1.75%	391,071
2026-09-11	14.92	15.02	14.11	14.25	-4.87%	742,500
2026-09-10	14.96	15.70	14.67	14.98	-0.33%	503,478
2026-09-09	15.60	15.67	14.99	15.03	-2.78%	461,687
2026-09-08	15.60	15.76	15.20	15.46	+1.05%	272,022
2026-09-07	15.48	15.49	15.15	15.30	-1.42%	171,077
2026-09-04	15.80	15.81	15.39	15.52	-1.77%	300,832
2026-09-03	15.73	15.96	15.58	15.80	+0.89%	341,287
2026-09-02	15.00	15.76	14.93	15.66	+4.19%	662,235
2026-09-01	15.18	15.33	14.72	15.03	+0.54%	459,491
2026-08-31	14.59	15.24	14.58	14.95	+3.17%	549,338
2026-08-28	13.96	14.73	13.96	14.49	+3.87%	741,620
2026-08-27	14.10	14.17	13.86	13.95	-1.55%	368,455
2026-08-26	14.10	14.23	14.04	14.17	+1.07%	245,295
2026-08-25	14.07	14.21	13.79	14.02	-0.14%	310,085
2026-08-24	13.69	14.11	13.67	14.04	+1.23%	421,074
2026-08-21	13.80	14.18	13.76	13.87	-0.86%	467,141
2026-08-20	14.34	14.34	13.80	13.99	-3.18%	562,397
2026-08-19	14.40	14.55	14.26	14.45	-0.34%	393,677
2026-08-18	14.14	14.60	13.96	14.50	-3.72%	920,927
2026-08-17	15.06	15.25	14.86	15.06	+0.47%	286,188
2026-08-14	15.00	15.14	14.83	14.99	-0.33%	306,425
2026-08-13	15.02	15.27	14.54	15.04	-5.65%	1,213,737
2026-08-12	16.17	16.29	15.75	15.94	-2.21%	403,860
2026-08-11	16.59	16.64	16.16	16.30	-1.63%	272,310
2026-08-10	16.59	16.80	16.06	16.57	+0.85%	427,148
2026-08-07	16.53	16.94	16.06	16.43	-4.37%	668,202
2026-08-06	16.85	17.46	16.82	17.18	+2.75%	394,242
2026-08-05	16.66	17.07	16.53	16.72	+0.97%	273,813
2026-08-04	17.17	17.37	16.56	16.56	-3.27%	438,041
2026-08-03	16.60	17.17	16.49	17.12	+3.51%	333,940
2026-07-31	16.62	16.84	16.25	16.54	-1.02%	377,986
2026-07-30	15.98	16.90	15.98	16.71	+5.09%	527,349
2026-07-29	15.50	16.02	15.50	15.90	+2.58%	389,051
2026-07-28	15.42	15.53	15.19	15.50	+1.24%	282,790
2026-07-27	15.41	15.51	15.21	15.31	+0.07%	215,606
2026-07-24	15.01	15.43	14.96	15.30	+1.19%	276,164
2026-07-23	15.25	15.71	15.07	15.12	-0.72%	313,042
2026-07-22	15.18	15.58	15.14	15.23	-0.20%	295,640
2026-07-21	14.89	15.39	14.54	15.26	+3.04%	399,697
2026-07-20	15.20	15.33	14.64	14.81	-3.27%	369,549
2026-07-17	15.40	15.65	15.23	15.31	-0.84%	212,453
2026-07-16	15.54	15.68	15.34	15.44	+0.00%	258,164
2026-07-15	15.88	15.88	15.09	15.44	-2.77%	581,834
2026-07-14	15.71	16.55	15.70	15.88	+1.60%	480,518
2026-07-13	14.98	15.80	14.96	15.63	+4.20%	466,670
2026-07-10	14.97	15.13	14.80	15.00	+0.74%	312,735
2026-07-09	14.90	15.21	14.63	14.89	+0.27%	353,121
2026-07-08	14.94	15.36	14.70	14.85	-0.47%	464,730
2026-07-07	15.54	15.83	14.87	14.92	-3.43%	485,467
2026-07-06	15.56	15.71	15.15	15.45	+0.06%	501,591
2026-07-03	15.10	15.44	14.96	15.44	+2.12%	278,097
2026-07-02	14.55	15.12	14.46	15.12	+3.14%	549,859
2026-07-01	15.27	15.31	14.26	14.66	-3.30%	762,519
2026-06-30	15.60	15.60	14.98	15.16	-2.38%	477,774
2026-06-29	16.16	16.18	15.53	15.53	-4.08%	463,088
2026-06-26	16.06	16.52	15.90	16.19	+0.19%	408,855
2026-06-25	16.49	16.49	16.11	16.16	-2.30%	504,766
2026-06-24	16.64	16.93	16.31	16.54	-0.12%	366,684
2026-06-23	16.93	16.93	16.20	16.56	-2.93%	359,676
2026-06-22	17.15	17.33	16.71	17.06	-1.22%	413,343
2026-06-19	15.99	17.32	15.73	17.27	+8.68%	1,339,455
2026-06-18	15.66	16.31	15.26	15.89	-1.37%	979,032
2026-06-17	15.99	16.11	15.69	16.11	+0.00%	306,299
2026-06-16	16.19	16.47	15.95	16.11	-0.12%	378,843
2026-06-15	16.30	16.60	16.03	16.13	+0.37%	578,175
2026-06-12	15.88	16.07	15.60	16.07	+2.29%	415,128
2026-06-11	15.31	15.74	15.18	15.71	+2.81%	324,414
2026-06-10	15.34	15.47	15.00	15.28	-0.84%	469,139
2026-06-09	15.17	15.54	15.04	15.41	+1.31%	416,634
2026-06-08	15.86	15.86	15.01	15.21	-6.34%	894,969
2026-06-05	16.26	16.63	16.20	16.24	-0.98%	352,479
2026-06-04	16.59	16.77	16.22	16.40	-0.67%	330,875
2026-06-03	16.26	16.54	15.87	16.51	-0.90%	515,166
2026-06-02	16.18	17.19	16.18	16.66	+2.52%	584,762
2026-06-01	16.33	16.64	16.16	16.25	-1.52%	468,794
2026-05-29	16.50	16.95	16.36	16.50	+1.35%	541,372
2026-05-28	16.30	16.47	16.18	16.28	-1.27%	408,582
2026-05-27	16.69	16.81	16.32	16.49	-0.66%	399,912
2026-05-26	16.72	16.91	16.53	16.60	-1.43%	344,428
2026-05-25	17.02	17.20	16.69	16.84	+0.06%	315,217
2026-05-22	16.65	17.23	16.30	16.83	-3.33%	719,543
2026-05-21	16.84	17.42	16.82	17.41	+2.65%	576,390
2026-05-20	17.26	17.54	16.82	16.96	-4.93%	1,028,851
2026-05-19	18.08	18.21	17.61	17.84	-2.09%	401,614
2026-05-18	18.47	18.47	17.99	18.22	-1.78%	366,987
2026-05-15	18.47	18.62	18.21	18.55	-1.28%	551,795
2026-05-14	19.26	19.48	18.55	18.79	-0.48%	359,441
2026-05-13	18.94	19.01	18.02	18.88	+4.48%	892,321
2026-05-12	18.51	18.54	18.02	18.07	-2.48%	565,740
2026-05-11	17.59	18.88	17.21	18.53	+6.07%	1,020,801
2026-05-08	17.04	17.89	16.94	17.47	+2.46%	746,255
2026-05-07	16.51	17.52	15.76	17.05	-5.59%	2,234,845
2026-05-06	18.47	18.83	17.76	18.06	-2.59%	898,612
2026-05-05	18.20	18.69	17.93	18.54	+1.09%	457,537
2026-05-04	18.15	19.01	18.14	18.34	+0.99%	625,514
2026-04-30	17.58	18.16	17.36	18.16	+1.68%	383,114
2026-04-29	18.00	18.37	17.59	17.86	-0.78%	693,282
2026-04-28	18.24	18.38	17.93	18.00	-2.01%	416,962
2026-04-27	18.00	18.75	17.92	18.37	+1.72%	447,875
2026-04-24	18.13	18.29	17.48	18.06	-1.10%	640,817
2026-04-23	18.62	18.82	17.93	18.26	-1.83%	643,149
2026-04-22	18.16	18.95	18.16	18.60	+2.37%	612,554
2026-04-21	18.40	18.50	17.89	18.17	-0.49%	931,145
2026-04-20	18.06	18.57	17.99	18.26	+2.13%	564,955
2026-04-17	18.13	18.56	17.66	17.88	-1.00%	1,102,875
2026-04-16	17.45	18.20	17.42	18.06	+3.85%	489,511
2026-04-15	17.65	17.79	17.29	17.39	-1.02%	406,936
2026-04-14	18.30	18.48	17.57	17.57	-3.51%	606,047
2026-04-13	18.63	18.94	18.07	18.21	-2.41%	744,255
2026-04-10	17.70	18.95	17.70	18.66	+4.54%	921,879
2026-04-09	17.75	18.22	17.61	17.85	+1.25%	875,525
2026-04-08	18.95	18.95	17.52	17.63	-5.06%	1,326,413
2026-04-07	17.82	18.57	17.82	18.57	+4.21%	602,477
2026-04-02	17.99	18.59	17.75	17.82	-1.11%	717,662
2026-04-01	18.95	19.17	17.83	18.02	-3.38%	1,308,293
2026-03-31	18.50	19.39	18.32	18.65	+1.41%	1,093,665
2026-03-30	17.55	18.39	17.55	18.39	+4.13%	1,136,579
2026-03-27	16.59	17.66	16.55	17.66	+3.76%	1,463,354
2026-03-26	16.22	17.04	15.83	17.02	+3.97%	1,637,443
2026-03-25	14.67	16.59	14.67	16.37	+17.35%	2,641,577
2026-03-24	12.88	14.05	12.72	13.95	+9.93%	1,246,338
2026-03-23	11.39	12.87	11.03	12.69	+8.93%	1,637,713
2026-03-20	12.00	12.38	11.65	11.65	-1.44%	1,382,077
2026-03-19	12.70	12.72	11.82	11.82	-11.53%	1,949,608
2026-03-18	13.66	13.74	12.84	13.36	-1.69%	1,119,696
2026-03-17	13.58	13.67	13.34	13.59	+0.15%	397,938
2026-03-16	13.24	13.87	13.23	13.57	+2.57%	609,305
2026-03-13	13.54	13.90	13.22	13.23	-3.50%	735,794
2026-03-12	13.58	14.00	13.45	13.71	+0.37%	801,001
2026-03-11	13.43	13.96	13.40	13.66	+0.81%	515,554
2026-03-10	14.02	14.05	13.52	13.55	+0.59%	886,884
2026-03-09	13.25	13.94	13.18	13.47	-0.37%	1,113,486
2026-03-06	15.62	15.66	12.96	13.52	-17.36%	3,900,769
2026-03-05	16.93	17.09	16.31	16.36	-3.42%	527,887
2026-03-04	16.85	17.47	16.62	16.94	+0.65%	569,988
2026-03-03	17.83	17.90	16.52	16.83	-6.66%	772,549
2026-03-02	18.29	18.58	17.96	18.03	-5.70%	615,550
2026-02-27	19.34	19.44	18.55	19.12	-1.24%	610,087
2026-02-26	19.28	20.36	18.87	19.36	+0.78%	508,502
2026-02-25	19.26	19.48	19.05	19.21	-0.83%	253,081
2026-02-24	19.36	19.72	19.29	19.37	+1.47%	758,591
2026-02-23	19.50	19.64	19.06	19.09	-2.60%	482,522
2026-02-20	19.88	19.98	19.54	19.60	-0.05%	240,587
2026-02-19	20.00	20.12	19.59	19.61	-1.95%	315,738
2026-02-18	20.14	20.22	19.30	20.00	-1.48%	668,610
2026-02-17	20.38	20.44	19.95	20.30	-0.39%	360,424
2026-02-16	21.30	21.30	20.38	20.38	-4.23%	321,803
2026-02-13	21.06	21.30	20.78	21.28	+0.76%	478,834
2026-02-12	21.38	22.02	21.04	21.12	-0.85%	801,213
2026-02-11	21.36	21.76	21.08	21.30	-1.30%	739,244
2026-02-10	20.78	21.58	20.28	21.58	+11.12%	1,215,082
2026-02-09	19.45	19.69	19.22	19.42	+0.52%	313,318
2026-02-06	19.72	19.75	19.16	19.32	-3.25%	388,119
2026-02-05	19.94	20.22	19.28	19.97	-0.15%	900,419
2026-02-04	18.13	20.00	18.00	20.00	+12.04%	1,331,309
2026-02-03	17.72	17.85	17.10	17.85	+1.48%	503,657
2026-02-02	17.33	17.59	17.02	17.59	+0.74%	554,536
2026-01-30	17.51	17.62	17.32	17.46	-0.34%	398,231
2026-01-29	17.98	18.00	17.52	17.52	-1.02%	398,562
2026-01-28	17.55	17.89	17.48	17.70	+0.11%	295,513
2026-01-27	18.02	18.02	17.43	17.68	-1.61%	257,965
2026-01-26	17.77	17.97	17.51	17.97	+0.90%	445,732
2026-01-23	17.65	18.12	17.49	17.81	+0.06%	417,311
2026-01-22	17.83	18.01	17.43	17.80	+2.18%	523,882
2026-01-21	16.51	17.48	16.48	17.42	+5.51%	684,983
2026-01-20	16.63	16.68	16.29	16.51	-1.02%	426,628
2026-01-19	17.19	17.36	16.68	16.68	-5.71%	663,827
2026-01-16	18.26	18.28	17.50	17.69	-3.86%	663,365
2026-01-15	17.72	18.47	17.70	18.40	+3.66%	593,734
2026-01-14	17.22	17.79	17.19	17.75	+3.08%	446,067
2026-01-13	17.43	17.56	17.08	17.22	-0.98%	370,874
2026-01-12	18.06	18.09	17.16	17.39	-2.63%	474,497
2026-01-09	17.50	18.08	17.50	17.86	+2.94%	532,852
2026-01-08	17.40	17.50	16.93	17.35	-0.80%	674,796
2026-01-07	17.65	17.73	17.38	17.49	-0.63%	448,722
2026-01-06	17.60	17.77	16.75	17.60	+0.80%	784,828
2026-01-05	17.64	18.01	17.01	17.46	-0.34%	680,779
2026-01-02	17.65	17.90	17.41	17.52	-0.57%	629,754
2025-12-30	17.59	17.78	17.41	17.62	+0.00%	268,022
2025-12-29	17.13	17.70	17.13	17.62	+3.16%	651,653
2025-12-23	17.11	17.33	17.01	17.08	-0.47%	448,791
2025-12-22	17.09	17.33	16.78	17.16	+0.88%	553,156
2025-12-19	16.90	17.06	16.79	17.01	-0.18%	1,338,525
2025-12-18	17.23	17.28	17.00	17.04	-1.22%	693,960
2025-12-17	17.42	17.42	16.93	17.25	-1.09%	776,332
2025-12-16	16.90	18.02	16.87	17.44	-0.68%	1,157,358
2025-12-15	17.81	18.00	17.30	17.56	-1.46%	498,169
2025-12-12	17.58	18.03	17.53	17.82	+1.89%	527,305
2025-12-11	17.09	17.68	16.76	17.49	+2.22%	858,462
2025-12-10	17.30	17.46	17.10	17.11	-1.33%	329,926
2025-12-09	17.08	17.42	16.87	17.34	+1.40%	472,062
2025-12-08	17.29	17.31	16.97	17.10	-1.38%	464,530
2025-12-05	17.12	17.57	17.10	17.34	+1.70%	526,865
2025-12-04	17.55	17.55	16.93	17.05	-2.40%	491,522
2025-12-03	17.89	18.05	17.44	17.47	-1.96%	307,119
2025-12-02	17.61	18.10	17.43	17.82	+1.31%	415,197
2025-12-01	17.44	17.78	17.35	17.59	+0.69%	483,288
2025-11-28	17.39	17.65	17.21	17.47	+0.69%	472,605
2025-11-27	16.74	17.35	16.67	17.35	+4.14%	1,061,965
2025-11-26	17.03	17.10	16.66	16.66	-2.00%	681,627
2025-11-25	16.73	17.28	16.44	17.00	+1.55%	748,738
2025-11-24	16.46	16.97	16.46	16.74	+2.39%	1,025,274
2025-11-21	16.17	16.40	15.99	16.35	-0.18%	622,131
2025-11-20	16.51	16.82	16.22	16.38	-0.18%	677,710
2025-11-19	15.74	16.49	15.65	16.41	+3.66%	1,055,938
2025-11-18	16.15	16.47	15.83	15.83	-4.29%	832,633
2025-11-17	17.72	17.76	16.54	16.54	-7.23%	863,492
2025-11-14	17.91	18.19	17.47	17.83	-0.78%	703,831
2025-11-13	17.65	18.10	17.46	17.97	+2.92%	722,539
2025-11-12	16.61	17.57	16.49	17.46	+2.52%	738,325
2025-11-11	17.20	17.23	16.78	17.03	-0.87%	867,212
2025-11-10	17.40	17.66	17.18	17.18	+0.00%	880,626
2025-11-07	17.15	17.50	16.74	17.18	+0.82%	1,004,167
2025-11-06	18.86	18.91	16.78	17.04	-12.30%	2,883,518
2025-11-05	19.06	19.57	18.91	19.43	+0.83%	470,964
2025-11-04	19.78	19.88	19.27	19.27	-3.36%	627,034
2025-11-03	20.54	20.80	19.94	19.94	-3.39%	549,768
2025-10-31	20.80	21.00	20.48	20.64	-0.96%	488,223
2025-10-30	21.08	21.18	20.84	20.84	-0.95%	269,177
2025-10-29	21.12	21.42	20.92	21.04	-0.09%	488,125
2025-10-28	21.20	21.24	20.98	21.06	-1.31%	339,999
2025-10-27	21.66	21.80	21.26	21.34	-1.30%	292,433
2025-10-24	21.46	21.70	21.24	21.62	+1.41%	416,280
2025-10-23	21.30	21.44	21.06	21.32	+0.47%	524,480
2025-10-22	21.14	21.28	20.76	21.22	+0.28%	312,989

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+9.53%). Pire mois : Sept (-14.49%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+5.44%
Févr+9.53%
Mars-0.74%
Avr-2.35%
Mai-3.34%
Juin-6.65%
Juil+4.62%
Août-4.72%
Sept-14.49%
Oct-3.37%
Nov-12.39%
Déc+0.17%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de LANXESS Aktiengesellschaft (LXS.DE) ?

13.35 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de LXS.DE ?

Plus haut à 22.02 et plus bas à 11.03 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de LANXESS Aktiengesellschaft ?

Historiquement, le mois le plus fort de LXS.DE a été Févr (moyenne +9.53%) et le plus faible Sept (moyenne -14.49%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.