LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 17.200 | 17.230 | 16.780 | 17.030 | 16.932 | 867,212 |
| 2025-11-10 | 17.400 | 17.660 | 17.180 | 17.180 | 17.081 | 880,626 |
| 2025-11-07 | 17.150 | 17.500 | 16.740 | 17.180 | 17.081 | 1,004,167 |
| 2025-11-06 | 18.860 | 18.910 | 16.780 | 17.040 | 16.942 | 2,883,518 |
| 2025-11-05 | 19.060 | 19.570 | 18.910 | 19.430 | 19.318 | 470,964 |
| 2025-11-04 | 19.780 | 19.880 | 19.270 | 19.270 | 19.159 | 627,034 |
| 2025-11-03 | 20.540 | 20.800 | 19.940 | 19.940 | 19.826 | 549,768 |
| 2025-10-31 | 20.800 | 21.000 | 20.480 | 20.640 | 20.521 | 488,223 |
| 2025-10-30 | 21.080 | 21.180 | 20.840 | 20.840 | 20.720 | 269,177 |
| 2025-10-29 | 21.120 | 21.420 | 20.920 | 21.040 | 20.919 | 488,125 |
| 2025-10-28 | 21.200 | 21.240 | 20.980 | 21.060 | 20.939 | 339,999 |
| 2025-10-27 | 21.660 | 21.800 | 21.260 | 21.340 | 21.217 | 292,433 |
| 2025-10-24 | 21.460 | 21.700 | 21.240 | 21.620 | 21.496 | 416,280 |
← NewerPage 5 of 5 · 253 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.