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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.19 | $17.19 | $13.78 | $13.80 | -19.72% | 1,271 |
| Sep 2026 | $17.30 | $17.30 | $17.19 | $17.19 | +3.24% | 1,300 |
| Aug 2026 | $17.00 | $17.00 | $16.65 | $16.65 | -2.06% | 681 |
| Jul 2026 | $17.00 | $17.00 | $17.00 | $17.00 | 0.00% | 0 |
| Jun 2026 | $20.80 | $20.80 | $16.80 | $17.00 | -18.27% | 12,397 |
| May 2026 | $21.73 | $21.73 | $20.80 | $20.80 | -4.28% | 400 |
| Apr 2026 | $20.26 | $21.73 | $20.26 | $21.73 | +7.26% | 3,119 |
| Mar 2026 | $22.40 | $22.40 | $13.51 | $20.26 | -9.55% | 17,629 |
| Feb 2026 | $21.10 | $25.20 | $21.10 | $22.40 | +6.16% | 12,851 |
| Jan 2026 | $20.10 | $21.10 | $19.88 | $21.10 | +3.18% | 2,947 |
| Dec 2025 | $19.00 | $21.00 | $19.00 | $20.45 | +7.63% | 17,452 |
| Nov 2025 | $24.40 | $24.40 | $18.65 | $19.00 | -22.13% | 3,111 |
| Oct 2025 | $25.16 | $25.45 | $24.00 | $24.40 | -3.40% | 9,150 |
| Sep 2025 | $27.90 | $27.90 | $25.26 | $25.26 | -14.64% | 7,209 |
| Aug 2025 | $27.75 | $30.00 | $26.82 | $29.59 | +6.63% | 6,948 |
| Jul 2025 | $30.30 | $30.30 | $27.75 | $27.75 | -8.42% | 5,400 |
| Jun 2025 | $30.82 | $31.32 | $27.77 | $30.30 | -2.26% | 4,580 |
| May 2025 | $27.00 | $33.20 | $27.00 | $31.00 | +14.81% | 23,336 |
| Apr 2025 | $30.80 | $30.80 | $24.15 | $27.00 | -12.34% | 558 |
| Mar 2025 | $29.00 | $36.00 | $29.00 | $30.80 | +6.21% | 7,372 |
| Feb 2025 | $27.85 | $32.69 | $27.85 | $29.00 | +4.11% | 4,582 |
| Jan 2025 | $24.43 | $27.85 | $23.36 | $27.85 | +14.03% | 4,021 |
| Dec 2024 | $28.50 | $28.50 | $23.90 | $24.43 | -14.29% | 3,189 |
| Nov 2024 | $28.90 | $28.90 | $28.50 | $28.50 | -6.86% | 401 |
| Oct 2024 | $28.00 | $31.12 | $28.00 | $30.60 | +9.29% | 1,200 |
| Sep 2024 | $28.00 | $28.00 | $28.00 | $28.00 | 0.00% | 3,000 |
| Aug 2024 | $24.50 | $28.00 | $23.21 | $28.00 | +14.29% | 2,200 |
| Jul 2024 | $26.85 | $27.89 | $24.50 | $24.50 | -8.75% | 2,200 |
| Jun 2024 | $26.85 | $26.85 | $26.85 | $26.85 | 0.00% | 0 |
| May 2024 | $28.12 | $29.00 | $26.85 | $26.85 | -4.52% | 2,300 |
| Apr 2024 | $27.30 | $29.30 | $27.30 | $28.12 | +3.00% | 500 |
| Mar 2024 | $25.16 | $27.50 | $24.81 | $27.30 | +8.51% | 17,200 |
| Feb 2024 | $27.97 | $27.97 | $25.00 | $25.16 | -10.05% | 7,500 |
| Jan 2024 | $31.00 | $31.00 | $27.18 | $27.97 | -9.77% | 2,800 |
| Dec 2023 | $24.30 | $31.74 | $24.30 | $31.00 | +27.57% | 10,300 |
| Nov 2023 | $21.47 | $25.35 | $21.47 | $24.30 | +13.18% | 15,500 |
| Oct 2023 | $25.60 | $25.60 | $21.47 | $21.47 | -16.13% | 11,500 |
| Sep 2023 | $31.50 | $31.50 | $25.40 | $25.60 | -18.73% | 25,100 |
| Aug 2023 | $33.00 | $33.00 | $29.95 | $31.50 | -5.97% | 33,500 |
| Jul 2023 | $30.25 | $33.50 | $29.92 | $33.50 | +10.74% | 20,000 |
| Jun 2023 | $35.51 | $36.52 | $28.84 | $30.25 | -14.81% | 25,100 |
| May 2023 | $40.67 | $40.67 | $35.51 | $35.51 | -12.69% | 12,000 |
| Apr 2023 | $40.59 | $41.46 | $38.78 | $40.67 | -0.17% | 8,400 |
| Mar 2023 | $48.65 | $48.65 | $36.90 | $40.74 | -16.26% | 3,700 |
| Feb 2023 | $50.15 | $52.00 | $48.52 | $48.65 | -2.07% | 8,400 |
| Jan 2023 | $40.50 | $50.55 | $40.50 | $49.68 | +22.67% | 3,300 |
| Dec 2022 | $38.91 | $41.82 | $37.65 | $40.50 | +4.09% | 22,400 |
| Nov 2022 | $33.55 | $40.65 | $32.37 | $38.91 | +12.46% | 9,900 |
| Oct 2022 | $29.00 | $34.60 | $29.00 | $34.60 | +19.31% | 23,500 |
| Sep 2022 | $31.29 | $34.60 | $27.78 | $29.00 | -7.32% | 10,400 |
| Aug 2022 | $34.75 | $37.46 | $31.29 | $31.29 | -9.96% | 16,500 |
| Jul 2022 | $35.60 | $37.86 | $32.69 | $34.75 | -2.39% | 13,400 |
| Jun 2022 | $48.39 | $48.94 | $34.75 | $35.60 | -22.99% | 21,700 |
| May 2022 | $40.00 | $46.97 | $36.20 | $46.23 | +22.14% | 21,500 |
| Apr 2022 | $45.17 | $45.17 | $37.85 | $37.85 | -16.00% | 15,200 |
| Mar 2022 | $51.80 | $51.80 | $38.00 | $45.06 | -13.01% | 24,600 |
| Feb 2022 | $61.34 | $63.19 | $50.00 | $51.80 | -14.38% | 25,900 |
| Jan 2022 | $62.16 | $67.30 | $58.89 | $60.50 | -0.82% | 10,200 |
| Dec 2021 | $58.78 | $61.56 | $56.90 | $61.00 | +3.64% | 112,100 |
| Nov 2021 | $67.02 | $67.02 | $58.39 | $58.86 | -12.18% | 145,700 |
| Oct 2021 | $69.12 | $69.12 | $63.75 | $67.02 | -3.04% | 4,700 |
| Sep 2021 | $73.20 | $76.88 | $68.99 | $69.12 | -5.57% | 18,900 |
| Aug 2021 | $72.00 | $74.00 | $67.74 | $73.20 | +3.93% | 4,500 |
| Jul 2021 | $70.50 | $72.45 | $66.81 | $70.43 | -0.10% | 5,900 |
| Jun 2021 | $76.93 | $76.93 | $67.55 | $70.50 | -2.15% | 3,600 |
| May 2021 | $75.45 | $76.76 | $72.05 | $72.05 | -3.53% | 4,000 |
| Apr 2021 | $74.46 | $77.30 | $73.56 | $74.69 | +0.31% | 4,600 |
| Mar 2021 | $72.68 | $79.18 | $72.68 | $74.46 | +2.45% | 3,600 |
| Feb 2021 | $74.85 | $80.20 | $72.68 | $72.68 | -2.90% | 3,900 |
| Jan 2021 | $78.00 | $80.55 | $74.33 | $74.85 | -4.04% | 7,400 |
| Dec 2020 | $70.70 | $78.00 | $70.70 | $78.00 | +10.33% | 4,500 |
| Nov 2020 | $50.49 | $70.70 | $50.49 | $70.70 | +40.03% | 7,500 |
| Oct 2020 | $56.79 | $58.30 | $49.95 | $50.49 | -13.77% | 34,700 |
| Sep 2020 | $60.32 | $61.70 | $57.27 | $58.55 | -2.93% | 3,400 |
| Aug 2020 | $51.90 | $60.32 | $51.90 | $60.32 | +16.22% | 2,500 |
| Jul 2020 | $53.10 | $56.63 | $51.90 | $51.90 | -2.26% | 4,900 |
| Jun 2020 | $53.45 | $58.91 | $51.55 | $53.10 | -0.65% | 15,900 |
| May 2020 | $50.05 | $53.45 | $45.78 | $53.45 | +9.71% | 7,900 |
| Apr 2020 | $39.29 | $50.40 | $37.00 | $48.72 | +22.47% | 18,100 |
| Mar 2020 | $51.48 | $52.14 | $28.34 | $39.78 | -25.64% | 25,100 |
| Feb 2020 | $60.25 | $64.24 | $52.37 | $53.50 | -10.54% | 13,400 |
| Jan 2020 | $67.60 | $67.60 | $58.47 | $59.80 | -11.54% | 15,600 |
| Dec 2019 | $67.25 | $68.50 | $66.59 | $67.60 | +0.52% | 4,400 |
| Nov 2019 | $64.80 | $71.08 | $64.80 | $67.25 | +3.78% | 5,600 |
| Oct 2019 | $60.69 | $68.01 | $59.03 | $64.80 | +5.62% | 38,800 |
| Sep 2019 | $60.10 | $63.31 | $57.00 | $61.35 | +2.08% | 4,500 |
| Aug 2019 | $59.30 | $60.38 | $54.90 | $60.10 | -2.44% | 15,000 |
| Jul 2019 | $60.20 | $63.40 | $58.37 | $61.60 | +9.41% | 6,600 |
| Jun 2019 | $49.40 | $56.75 | $49.40 | $56.30 | +12.96% | 35,700 |
| May 2019 | $58.75 | $58.75 | $49.84 | $49.84 | -15.17% | 65,100 |
| Apr 2019 | $53.79 | $60.30 | $53.79 | $58.75 | +9.22% | 4,500 |
| Mar 2019 | $56.75 | $57.15 | $52.12 | $53.79 | -5.22% | 11,100 |
| Feb 2019 | $55.14 | $57.00 | $51.00 | $56.75 | +2.16% | 13,300 |
| Jan 2019 | $46.38 | $55.85 | $45.90 | $55.55 | +21.69% | 30,400 |
| Dec 2018 | $56.66 | $56.66 | $44.30 | $45.65 | -16.24% | 16,800 |
| Nov 2018 | $63.80 | $66.30 | $54.45 | $54.50 | -11.81% | 11,800 |
| Oct 2018 | $78.09 | $78.09 | $58.95 | $61.80 | -20.86% | 7,800 |
| Sep 2018 | $76.19 | $78.09 | $75.08 | $78.09 | +2.49% | 1,800 |
| Aug 2018 | $81.60 | $83.00 | $75.55 | $76.19 | -6.63% | 2,500 |
| Jul 2018 | $74.95 | $81.60 | $74.95 | $81.60 | +8.87% | 700 |
| Jun 2018 | $78.14 | $84.50 | $74.95 | $74.95 | -4.08% | 2,500 |
| May 2018 | $76.30 | $80.95 | $73.54 | $78.14 | +2.41% | 1,700 |
| Apr 2018 | $77.13 | $77.13 | $74.23 | $76.30 | -1.08% | 1,100 |
| Mar 2018 | $82.18 | $84.94 | $75.75 | $77.13 | -9.96% | 4,500 |
| Feb 2018 | $88.50 | $88.50 | $80.73 | $85.66 | -3.21% | 3,300 |
| Jan 2018 | $77.45 | $90.95 | $77.45 | $88.50 | +14.27% | 6,100 |
| Dec 2017 | $74.55 | $77.45 | $73.80 | $77.45 | +3.82% | 4,900 |
| Nov 2017 | $80.15 | $81.35 | $73.35 | $74.60 | -5.87% | 10,500 |
| Oct 2017 | $79.30 | $79.72 | $77.94 | $79.25 | -0.06% | 3,300 |
| Sep 2017 | $77.53 | $79.30 | $73.55 | $79.30 | +2.28% | 2,700 |
| Aug 2017 | $76.41 | $79.55 | $72.85 | $77.53 | +1.47% | 14,300 |
| Jul 2017 | $75.60 | $78.20 | $75.60 | $76.41 | +1.07% | 1,400 |
| Jun 2017 | $75.49 | $79.15 | $74.25 | $75.60 | +0.15% | 14,600 |
| May 2017 | $71.20 | $77.09 | $70.41 | $75.49 | +7.05% | 18,300 |
| Apr 2017 | $66.50 | $72.35 | $66.50 | $70.52 | +2.74% | 2,600 |
| Mar 2017 | $67.13 | $70.32 | $67.13 | $68.64 | +2.25% | 9,000 |
| Feb 2017 | $71.92 | $71.92 | $67.13 | $67.13 | -7.34% | 4,500 |
| Jan 2017 | $67.11 | $72.45 | $67.11 | $72.45 | +10.95% | 6,000 |
| Dec 2016 | $61.12 | $66.50 | $61.12 | $65.30 | +6.84% | 2,800 |
| Nov 2016 | $63.56 | $63.56 | $60.67 | $61.12 | -2.11% | 6,200 |
| Oct 2016 | $61.60 | $65.10 | $61.60 | $62.44 | +2.93% | 3,200 |
| Sep 2016 | $53.75 | $62.02 | $51.94 | $60.66 | +12.86% | 3,800 |
| Aug 2016 | $46.88 | $54.97 | $46.88 | $53.75 | +14.65% | 3,200 |
| Jul 2016 | $41.85 | $46.88 | $41.85 | $46.88 | +12.02% | 5,200 |
| Jun 2016 | $47.90 | $49.99 | $41.85 | $41.85 | -13.50% | 3,800 |
| May 2016 | $51.74 | $51.74 | $46.88 | $48.38 | -6.49% | 2,300 |
| Apr 2016 | $47.65 | $51.75 | $46.25 | $51.74 | +8.58% | 2,500 |
| Mar 2016 | $39.12 | $48.04 | $39.12 | $47.65 | +21.80% | 6,800 |
| Feb 2016 | $40.85 | $40.85 | $38.03 | $39.12 | -4.24% | 1,100 |
| Jan 2016 | $45.08 | $45.08 | $38.96 | $40.85 | -11.58% | 5,900 |
| Dec 2015 | $50.12 | $50.12 | $46.04 | $46.20 | -6.69% | 3,600 |
| Nov 2015 | $54.51 | $55.43 | $49.51 | $49.51 | -9.17% | 2,400 |
| Oct 2015 | $45.65 | $54.51 | $45.65 | $54.51 | +19.41% | 3,000 |
| Sep 2015 | $52.34 | $52.34 | $45.60 | $45.65 | -12.78% | 900 |
| Aug 2015 | $57.65 | $58.48 | $49.46 | $52.34 | -7.82% | 5,400 |
| Jul 2015 | $59.35 | $60.70 | $56.78 | $56.78 | -8.51% | 1,700 |
| Jun 2015 | $57.81 | $62.06 | $55.07 | $62.06 | +7.35% | 10,100 |
| May 2015 | $53.41 | $58.01 | $53.41 | $57.81 | +8.24% | 3,100 |
| Apr 2015 | $53.19 | $54.40 | $51.74 | $53.41 | +0.41% | 2,400 |
| Mar 2015 | $50.78 | $53.75 | $50.73 | $53.19 | +4.09% | 3,500 |
| Feb 2015 | $49.29 | $52.81 | $49.29 | $51.10 | +8.26% | 27,600 |
| Jan 2015 | $45.45 | $47.97 | $39.60 | $47.20 | +2.21% | 8,300 |
| Dec 2014 | $49.31 | $49.77 | $45.66 | $46.18 | -6.35% | 34,400 |
| Nov 2014 | $51.67 | $52.43 | $46.85 | $49.31 | -4.16% | 126,800 |
| Oct 2014 | $53.67 | $54.48 | $49.75 | $51.45 | -6.45% | 38,500 |
| Sep 2014 | $61.57 | $62.34 | $55.00 | $55.00 | -11.29% | 16,600 |
| Aug 2014 | $63.00 | $63.70 | $61.25 | $62.00 | -2.87% | 12,900 |
| Jul 2014 | $67.26 | $67.31 | $63.73 | $63.83 | -4.37% | 20,800 |
| Jun 2014 | $69.78 | $70.54 | $66.75 | $66.75 | -4.34% | 3,600 |
| May 2014 | $76.02 | $76.02 | $69.47 | $69.78 | -7.60% | 4,200 |
| Apr 2014 | $75.82 | $76.85 | $72.38 | $75.52 | +1.37% | 8,800 |
| Mar 2014 | $72.94 | $74.50 | $67.82 | $74.50 | +2.69% | 3,700 |
| Feb 2014 | $65.39 | $74.72 | $64.60 | $72.55 | +8.79% | 10,200 |
| Jan 2014 | $65.61 | $67.48 | $61.25 | $66.69 | -0.31% | 12,000 |
| Dec 2013 | $66.47 | $67.18 | $60.40 | $66.90 | +0.65% | 15,900 |
| Nov 2013 | $69.16 | $71.00 | $62.71 | $66.47 | -5.46% | 15,200 |
| Oct 2013 | $64.82 | $71.51 | $62.80 | $70.31 | +7.36% | 11,400 |
| Sep 2013 | $66.28 | $70.35 | $65.39 | $65.49 | +1.99% | 25,400 |
| Aug 2013 | $63.26 | $65.67 | $58.60 | $64.21 | +1.50% | 50,400 |
| Jul 2013 | $60.84 | $64.26 | $55.38 | $63.26 | +4.53% | 80,600 |
| Jun 2013 | $73.00 | $75.25 | $60.05 | $60.52 | -17.10% | 92,800 |
| May 2013 | $71.40 | $74.45 | $70.40 | $73.00 | +2.24% | 900 |
| Apr 2013 | $75.00 | $75.00 | $66.15 | $71.40 | -4.80% | 2,300 |
| Mar 2013 | $88.95 | $88.95 | $75.00 | $75.00 | -15.68% | 1,900 |
| Feb 2013 | $86.75 | $92.85 | $84.34 | $88.95 | +0.51% | 5,800 |
| Jan 2013 | $88.50 | $88.50 | $88.50 | $88.50 | 0.00% | 0 |
| Dec 2012 | $87.10 | $89.00 | $86.25 | $88.50 | +1.96% | 7,300 |
| Nov 2012 | $78.00 | $86.80 | $78.00 | $86.80 | +11.28% | 300 |
| Oct 2012 | $83.75 | $83.75 | $78.00 | $78.00 | -8.77% | 1,000 |
| Sep 2012 | $78.00 | $88.55 | $78.00 | $85.50 | +13.35% | 5,300 |
| Aug 2012 | $68.05 | $75.55 | $68.05 | $75.43 | +10.84% | 74,600 |
| Jul 2012 | $57.70 | $68.05 | $57.70 | $68.05 | +17.94% | 1,500 |
| Jun 2012 | $68.25 | $68.25 | $57.70 | $57.70 | -15.46% | 1,300 |
| May 2012 | $79.00 | $79.00 | $68.25 | $68.25 | -10.08% | 1,700 |
| Apr 2012 | $82.00 | $82.00 | $75.80 | $75.90 | -7.44% | 500 |
| Mar 2012 | $75.01 | $83.25 | $68.25 | $82.00 | +9.32% | 44,000 |
| Feb 2012 | $58.00 | $75.01 | $58.00 | $75.01 | +29.33% | 2,900 |
| Jan 2012 | $58.00 | $58.00 | $58.00 | $58.00 | – | 0 |
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?