LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 17.040 | 17.890 | 16.940 | 17.470 | 17.370 | 746,255 |
| 2026-05-07 | 16.510 | 17.520 | 15.760 | 17.050 | 16.952 | 2,234,845 |
| 2026-05-06 | 18.470 | 18.830 | 17.760 | 18.060 | 17.956 | 898,612 |
| 2026-05-05 | 18.200 | 18.690 | 17.930 | 18.540 | 18.434 | 457,537 |
| 2026-05-04 | 18.150 | 19.010 | 18.140 | 18.340 | 18.235 | 625,514 |
| 2026-04-30 | 17.580 | 18.160 | 17.360 | 18.160 | 18.056 | 383,114 |
| 2026-04-29 | 18.000 | 18.370 | 17.590 | 17.860 | 17.757 | 693,282 |
| 2026-04-28 | 18.240 | 18.380 | 17.930 | 18.000 | 17.897 | 416,962 |
| 2026-04-27 | 18.000 | 18.750 | 17.920 | 18.370 | 18.265 | 447,875 |
← NewerPage 3 of 3 · 129 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.