LANXESS AG (LNXSF) stock
LNXSFOTCFiscal year ends December 31Also trades as LNXSY
$13.80+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Lanxess share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$13.80
0.00% on the day
52-week range
$13.51 – $25.23
-45.3% from the high
Change over 52 weeks
-43.1%
From $24.25 on Oct 17, 2025
Average volume
50
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Oct 16, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Oct 15, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Oct 14, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Oct 13, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | 0.00% | 0 |
| Oct 12, 2026 | $13.80 | $13.80 | $13.80 | $13.80 | -1.43% | 1,000 |
| Oct 9, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Oct 8, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Oct 7, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Oct 6, 2026 | $14.00 | $14.00 | $14.00 | $14.00 | +1.63% | 124 |
| Oct 5, 2026 | $13.78 | $13.78 | $13.78 | $13.78 | -19.87% | 147 |
| Oct 2, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Oct 1, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 30, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 29, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 28, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 25, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 24, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 23, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 22, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 21, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 18, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 17, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 16, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 15, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 14, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 11, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 10, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 9, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 8, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 4, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 3, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | 0.00% | 0 |
| Sep 2, 2026 | $17.19 | $17.19 | $17.19 | $17.19 | -0.64% | 700 |
| Sep 1, 2026 | $17.30 | $17.30 | $17.30 | $17.30 | +3.90% | 600 |
| Aug 31, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 28, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 27, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 26, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 25, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 24, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 21, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | 0.00% | 0 |
| Aug 20, 2026 | $16.65 | $16.65 | $16.65 | $16.65 | -0.89% | 531 |
| Aug 19, 2026 | $16.80 | $16.80 | $16.80 | $16.80 | -1.18% | 150 |
| Aug 18, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 17, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 14, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 13, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 12, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 11, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 10, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 7, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 6, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 5, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 4, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Aug 3, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 31, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 30, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 29, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 28, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 27, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 24, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 23, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 22, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 21, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 20, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 17, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 16, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 15, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 14, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 13, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 10, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 9, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 8, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 7, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 6, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 2, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jul 1, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jun 30, 2026 | $17.00 | $17.00 | $17.00 | $17.00 | -1.45% | 1,250 |
| Jun 29, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 26, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 25, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 24, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 23, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 22, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 18, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 17, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 16, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 15, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 12, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 11, 2026 | $17.25 | $17.25 | $17.25 | $17.25 | 0.00% | 0 |
| Jun 10, 2026 | $16.80 | $17.25 | $16.80 | $17.25 | -5.76% | 10,147 |
| Jun 9, 2026 | $18.31 | $18.31 | $18.31 | $18.31 | -12.00% | 1,000 |
| Jun 8, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Jun 5, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Jun 4, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Jun 3, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Jun 2, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Jun 1, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 29, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 28, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 27, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 26, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 22, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 21, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 20, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 19, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 18, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 15, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 14, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 13, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 12, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 11, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 8, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| May 7, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | -4.28% | 400 |
| May 6, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| May 5, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| May 4, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| May 1, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| Apr 30, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| Apr 29, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | 0.00% | 0 |
| Apr 28, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | -0.01% | 0 |
| Apr 27, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | +1.12% | 405 |
| Apr 24, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | 0.00% | 0 |
| Apr 23, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | 0.00% | 0 |
| Apr 22, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | +0.01% | 0 |
| Apr 21, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | +2.81% | 1,000 |
| Apr 20, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | 0.00% | 0 |
| Apr 17, 2026 | $20.94 | $20.94 | $20.90 | $20.90 | +0.48% | 1,411 |
| Apr 16, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 15, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 14, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 13, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 10, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 9, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 8, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 7, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | 0.00% | 0 |
| Apr 6, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | +2.67% | 303 |
| Apr 2, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | 0.00% | 0 |
| Apr 1, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | 0.00% | 0 |
| Mar 31, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | 0.00% | 0 |
| Mar 30, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | +49.96% | 279 |
| Mar 27, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Mar 26, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Mar 25, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Mar 24, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Mar 23, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | 0.00% | 0 |
| Mar 20, 2026 | $13.51 | $13.51 | $13.51 | $13.51 | -5.19% | 6,450 |
| Mar 19, 2026 | $14.25 | $14.25 | $14.25 | $14.25 | -7.65% | 200 |
| Mar 18, 2026 | $15.43 | $15.43 | $15.43 | $15.43 | 0.00% | 0 |
| Mar 17, 2026 | $15.43 | $15.43 | $15.43 | $15.43 | 0.00% | 0 |
| Mar 16, 2026 | $15.43 | $15.43 | $15.43 | $15.43 | 0.00% | 0 |
| Mar 13, 2026 | $15.43 | $15.43 | $15.43 | $15.43 | 0.00% | 0 |
| Mar 12, 2026 | $15.43 | $15.43 | $15.43 | $15.43 | -16.14% | 1,600 |
| Mar 11, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Mar 10, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Mar 9, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Mar 6, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Mar 5, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | -7.86% | 100 |
| Mar 4, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | 0.00% | 0 |
| Mar 3, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | -10.85% | 9,000 |
| Mar 2, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Feb 27, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | -8.42% | 3,000 |
| Feb 26, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 25, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 24, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 23, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 20, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 19, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 18, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 17, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | 0.00% | 0 |
| Feb 13, 2026 | $24.80 | $24.80 | $24.46 | $24.46 | -2.94% | 1,040 |
| Feb 12, 2026 | $25.20 | $25.20 | $25.20 | $25.20 | +3.79% | 165 |
| Feb 11, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | 0.00% | 0 |
| Feb 10, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | -0.02% | 0 |
| Feb 9, 2026 | $24.28 | $24.28 | $24.28 | $24.28 | +8.41% | 6,550 |
| Feb 6, 2026 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 0 |
| Feb 5, 2026 | $23.47 | $23.47 | $22.40 | $22.40 | -0.09% | 1,986 |
| Feb 4, 2026 | $22.42 | $22.42 | $22.42 | $22.42 | +6.26% | 110 |
| Feb 3, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Feb 2, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 30, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 29, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 28, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 27, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 26, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 23, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 22, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | 0.00% | 0 |
| Jan 21, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | +6.14% | 100 |
| Jan 20, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | 0.00% | 0 |
| Jan 16, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | 0.00% | 0 |
| Jan 15, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | 0.00% | 0 |
| Jan 14, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | 0.00% | 0 |
| Jan 13, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | 0.00% | 0 |
| Jan 12, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | -5.80% | 1,100 |
| Jan 9, 2026 | $21.10 | $21.10 | $21.10 | $21.10 | +2.45% | 546 |
| Jan 8, 2026 | $20.60 | $20.60 | $20.60 | $20.60 | +2.49% | 1,001 |
| Jan 7, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 6, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 5, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 2, 2026 | $20.10 | $20.10 | $20.10 | $20.10 | -1.71% | 200 |
| Dec 31, 2025 | $20.45 | $20.45 | $20.45 | $20.45 | 0.00% | 0 |
| Dec 30, 2025 | $21.00 | $21.00 | $20.42 | $20.45 | +1.44% | 2,067 |
| Dec 29, 2025 | $20.16 | $20.16 | $20.16 | $20.16 | 0.00% | 144 |
| Dec 26, 2025 | $20.16 | $20.16 | $20.16 | $20.16 | -0.44% | 5,015 |
| Dec 24, 2025 | $20.25 | $20.25 | $20.25 | $20.25 | +2.53% | 900 |
| Dec 23, 2025 | $19.75 | $19.75 | $19.75 | $19.75 | -1.89% | 675 |
| Dec 22, 2025 | $20.13 | $20.13 | $20.13 | $20.13 | +0.65% | 141 |
| Dec 19, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Dec 18, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 1,000 |
| Dec 17, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Dec 16, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Dec 15, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Dec 12, 2025 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 0 |
| Dec 11, 2025 | $19.65 | $20.00 | $19.30 | $20.00 | +0.91% | 1,590 |
| Dec 10, 2025 | $19.38 | $19.82 | $19.38 | $19.82 | +4.32% | 5,920 |
| Dec 9, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Dec 8, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Dec 5, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Dec 4, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Dec 3, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Dec 2, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Dec 1, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Nov 28, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Nov 26, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Nov 25, 2025 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 0 |
| Nov 24, 2025 | $19.44 | $19.44 | $19.00 | $19.00 | +0.48% | 250 |
| Nov 21, 2025 | $18.91 | $18.91 | $18.91 | $18.91 | 0.00% | 0 |
| Nov 20, 2025 | $18.91 | $18.91 | $18.91 | $18.91 | 0.00% | 0 |
| Nov 19, 2025 | $18.91 | $18.91 | $18.91 | $18.91 | +0.03% | 0 |
| Nov 18, 2025 | $18.65 | $18.91 | $18.65 | $18.91 | -1.81% | 1,739 |
| Nov 17, 2025 | $20.00 | $20.00 | $19.25 | $19.25 | -4.73% | 753 |
| Nov 14, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | 0 |
| Nov 13, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | 0 |
| Nov 12, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | 0.00% | 0 |
| Nov 11, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | +0.02% | 0 |
| Nov 10, 2025 | $20.21 | $20.21 | $20.21 | $20.21 | -8.78% | 150 |
| Nov 7, 2025 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 0 |
| Nov 6, 2025 | $22.15 | $22.15 | $22.15 | $22.15 | 0.00% | 0 |
| Nov 5, 2025 | $21.59 | $22.15 | $21.59 | $22.15 | -9.22% | 219 |
| Nov 4, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Nov 3, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 31, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 30, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 29, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 28, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 27, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 24, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 23, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | 0.00% | 0 |
| Oct 22, 2025 | $24.40 | $24.40 | $24.40 | $24.40 | -3.29% | 150 |
| Oct 21, 2025 | $25.23 | $25.23 | $25.23 | $25.23 | +4.04% | 3,000 |
| Oct 20, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Oct 17, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Oct 16, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Oct 15, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Oct 14, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Oct 13, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| Oct 10, 2025 | $24.25 | $24.25 | $24.25 | $24.25 | -0.01% | 0 |
| Oct 9, 2025 | $24.00 | $24.25 | $24.00 | $24.25 | -0.38% | 267 |
| Oct 8, 2025 | $24.05 | $24.34 | $24.05 | $24.34 | -3.17% | 931 |
| Oct 7, 2025 | $24.86 | $25.14 | $24.15 | $25.14 | – | 3,610 |
Seasonality
LNXSF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.1% | -3.8% | -6.0% | 1.5% | 2.7% | -5.2% | 0.8% | 1.8% | -3.9% | -4.3% | 1.2% | 3.0% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 3.2% | 6.2% | -9.6% | 7.3% | -4.3% | -18.3% | 0.0% | -2.1% | 3.2% | -19.7% | ||
| 2025 | 14.0% | 4.1% | 6.2% | -12.3% | 15.2% | -2.3% | -8.4% | 6.6% | -14.6% | -3.4% | -22.1% | 7.6% |
| 2024 | -9.8% | -10.0% | 8.5% | 3.0% | -4.1% | 0.0% | -8.8% | 14.3% | 0.0% | 9.3% | -6.9% | -14.3% |
| 2023 | 22.7% | -2.1% | -16.3% | -0.2% | -10.1% | -14.8% | 10.7% | -6.0% | -18.7% | -16.1% | 13.2% | 27.6% |
| 2022 | -0.8% | -14.4% | -13.0% | -16.0% | 25.6% | -23.0% | -2.4% | -10.0% | -7.3% | 19.3% | 12.5% | 4.1% |
| 2021 | -4.0% | -2.9% | 2.4% | 0.3% | -1.9% | -2.2% | -0.1% | 3.9% | -5.6% | -3.0% | -12.2% | 3.6% |
| 2020 | -11.5% | -10.5% | -25.6% | 22.5% | 9.7% | -0.7% | -2.3% | 18.4% | -2.9% | -13.8% | 40.0% | 10.3% |
| 2019 | 21.7% | 2.2% | -5.2% | 9.2% | -13.6% | 13.0% | 9.4% | -2.4% | 2.1% | 5.6% | 3.8% | 0.5% |
| 2018 | 14.3% | -3.2% | -10.0% | -1.1% | 3.7% | -4.1% | 8.9% | -6.6% | 2.5% | -20.9% | -11.8% | -16.2% |
| 2017 | 10.9% | -7.3% | 2.2% | 2.7% | 7.0% | 0.1% | 1.1% | 1.5% | 2.3% | -0.1% | -5.9% | 3.8% |
See a number that looks wrong?