LANXESS Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.990	12.190	11.740	11.810	11.810	557,599
2026-10-22	12.000	12.070	11.750	12.000	12.000	715,843
2026-10-21	12.370	12.420	12.070	12.110	12.110	418,266
2026-10-20	12.660	12.660	12.300	12.380	12.380	536,928
2026-10-19	13.300	13.380	12.720	12.790	12.790	334,205
2026-10-16	12.730	13.560	12.690	13.350	13.350	618,757
2026-10-15	12.860	12.930	12.270	12.830	12.830	508,563
2026-10-14	12.200	12.770	12.150	12.470	12.470	568,503
2026-10-13	12.190	12.360	12.050	12.120	12.120	367,984
2026-10-12	12.600	12.620	12.060	12.210	12.210	575,059
2026-10-09	12.780	12.900	12.570	12.690	12.690	389,809
2026-10-08	12.900	12.900	12.440	12.480	12.480	484,683
2026-10-07	12.610	12.960	12.540	12.890	12.890	505,836
2026-10-06	12.560	12.800	12.170	12.740	12.740	555,521
2026-10-05	12.100	12.480	12.090	12.480	12.480	359,779
2026-10-02	12.400	12.410	12.020	12.090	12.090	568,876
2026-10-01	12.320	12.540	12.210	12.400	12.400	550,968
2026-09-30	12.700	12.850	12.530	12.600	12.600	505,647
2026-09-29	12.620	12.810	12.500	12.500	12.500	456,761
2026-09-28	12.400	12.670	12.210	12.670	12.670	902,771
2026-09-25	12.550	12.790	12.220	12.320	12.320	748,172
2026-09-24	12.800	12.980	12.600	12.730	12.730	643,263

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.