LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 56.320 | 58.100 | 55.760 | 57.920 | 53.909 | 596,900 |
| 2021-11-11 | 54.800 | 56.680 | 54.520 | 56.320 | 52.419 | 498,478 |
| 2021-11-10 | 54.900 | 55.000 | 54.020 | 54.740 | 50.949 | 267,692 |
| 2021-11-09 | 55.600 | 55.980 | 54.500 | 54.920 | 51.116 | 350,602 |
| 2021-11-08 | 54.700 | 56.080 | 54.380 | 55.820 | 51.954 | 269,086 |
| 2021-11-05 | 55.000 | 55.340 | 53.680 | 54.660 | 50.874 | 487,774 |
| 2021-11-04 | 57.000 | 57.640 | 54.860 | 55.100 | 51.284 | 1,045,935 |
| 2021-11-03 | 58.640 | 59.540 | 58.640 | 59.540 | 55.416 | 276,516 |
| 2021-11-02 | 58.240 | 58.940 | 57.860 | 58.660 | 54.597 | 135,437 |
| 2021-11-01 | 58.340 | 58.680 | 58.120 | 58.400 | 54.355 | 154,005 |
| 2021-10-29 | 58.560 | 58.560 | 57.760 | 58.260 | 54.225 | 223,869 |
| 2021-10-28 | 59.040 | 59.320 | 58.520 | 58.900 | 54.821 | 205,317 |
| 2021-10-27 | 59.460 | 59.920 | 59.020 | 59.320 | 55.212 | 112,834 |
| 2021-10-26 | 59.180 | 59.860 | 58.920 | 59.480 | 55.360 | 142,459 |
| 2021-10-25 | 58.380 | 59.140 | 57.960 | 59.040 | 54.951 | 204,205 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.1000 EUR |
| 2025-05-23 | 0.1000 EUR |
| 2024-05-27 | 0.1000 EUR |
| 2023-05-25 | 1.0500 EUR |
| 2022-05-26 | 1.0500 EUR |
| 2021-05-20 | 1.0000 EUR |
| 2020-08-28 | 0.9500 EUR |
| 2019-05-24 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.