Lanxess AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.020	13.520	11.855	11.855	11.855	101,000
2026-10-22	11.980	13.520	11.970	11.970	11.970	101,000
2026-10-21	12.280	13.520	12.130	12.130	12.130	101,000
2026-10-20	12.660	13.520	12.370	12.370	12.370	101,000
2026-10-19	13.280	13.520	12.785	12.785	12.785	101,000
2026-10-16	13.350	13.520	13.350	13.400	13.400	101,000
2026-10-15	12.830	12.880	12.320	12.830	12.830	7,032
2026-10-14	12.230	12.770	12.190	12.380	12.380	8,715
2026-10-13	12.190	12.270	12.070	12.120	12.120	1,847
2026-10-12	12.625	12.700	12.080	12.280	12.280	7,884
2026-10-09	12.785	12.870	12.580	12.740	12.740	3,999
2026-10-08	12.850	12.980	12.440	12.575	12.575	1,420
2026-10-07	12.660	12.960	12.660	12.750	12.750	1,833
2026-10-06	12.445	12.760	12.270	12.760	12.760	1,044
2026-10-05	12.100	12.450	12.040	12.450	12.450	2,578
2026-10-02	12.445	12.490	12.020	12.070	12.070	1,267
2026-10-01	12.370	12.500	12.240	12.405	12.405	72,704
2026-09-30	12.735	12.790	12.615	12.615	12.615	77,909
2026-09-29	12.680	12.790	12.610	12.630	12.630	10,785
2026-09-28	12.450	12.530	12.230	12.340	12.340	3,627
2026-09-25	12.520	12.750	12.240	12.365	12.365	12,588
2026-09-24	12.840	12.950	12.640	12.650	12.650	7,789
2026-09-23	13.210	13.210	12.990	13.025	13.025	83,971
2026-09-22	13.255	13.430	13.110	13.170	13.170	5,336
2026-09-21	13.375	13.720	13.310	13.330	13.330	56,422
2026-09-18	13.670	13.750	13.340	13.350	13.350	15,598
2026-09-17	13.700	13.920	13.700	13.760	13.760	58,807
2026-09-16	13.515	13.680	13.410	13.575	13.575	187,386
2026-09-15	13.790	13.790	13.070	13.600	13.600	13,054
2026-09-14	14.150	14.240	13.990	14.050	14.050	277
2026-09-11	14.930	14.930	14.130	14.340	14.340	2,422
2026-09-10	14.880	15.300	14.680	14.995	14.995	11,199
2026-09-09	15.450	15.550	15.010	15.015	15.015	4,363
2026-09-08	15.630	15.710	15.340	15.590	15.590	5,646
2026-09-07	15.495	15.530	15.210	15.210	15.210	1,292,501
2026-09-04	15.790	15.860	15.470	15.520	15.520	3,870
2026-09-03	15.675	15.950	15.620	15.930	15.930	45,063
2026-09-02	14.975	15.710	14.950	15.695	15.695	52,733
2026-09-01	15.190	15.320	14.740	15.010	15.010	206,589
2026-08-28	14.070	14.670	14.070	14.415	14.415	69,736
2026-08-27	14.065	14.160	13.880	13.955	13.955	2,346
2026-08-26	14.090	14.160	14.050	14.050	14.050	2,603
2026-08-25	14.070	14.150	13.820	13.990	13.990	2,896
2026-08-24	13.705	14.100	13.680	14.035	14.035	12,865
2026-08-21	13.815	14.170	13.760	13.795	13.795	90,226
2026-08-20	14.280	14.320	13.820	13.920	13.920	11,519
2026-08-19	14.405	14.530	14.290	14.435	14.435	52
2026-08-18	14.145	14.570	13.990	14.505	14.505	11,874
2026-08-17	15.005	15.210	14.920	15.050	15.050	1,911
2026-08-14	15.080	15.110	14.910	14.935	14.935	161,720
2026-08-13	15.055	15.250	14.570	14.935	14.935	677,740
2026-08-12	16.220	16.220	15.770	15.850	15.850	1,156
2026-08-11	16.545	16.700	16.190	16.265	16.265	7,111
2026-08-10	16.555	16.730	16.220	16.520	16.520	1,477
2026-08-07	16.520	16.940	16.100	16.265	16.265	917
2026-08-06	16.850	17.410	16.850	17.355	17.355	237,426
2026-08-05	16.670	16.930	16.540	16.815	16.815	1,239
2026-08-04	17.165	17.360	16.720	16.720	16.720	312,069
2026-08-03	16.650	17.150	16.570	17.035	17.035	3,826
2026-07-31	16.555	16.830	16.330	16.515	16.515	1,507

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1000 EUR
2025-05-23	0.1000 EUR
2024-05-24	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.