Lanxess AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 25.295 | 25.735 | 24.830 | 25.065 | 24.826 | 107,590 |
| 2024-09-04 | 24.170 | 24.590 | 24.170 | 24.340 | 24.108 | 152,114 |
| 2024-09-03 | 25.000 | 25.000 | 23.960 | 24.290 | 24.058 | 101,307 |
| 2024-09-02 | 25.530 | 25.590 | 25.030 | 25.185 | 24.945 | 5,625 |
| 2024-08-30 | 25.510 | 25.690 | 25.360 | 25.480 | 25.237 | 6,559 |
| 2024-08-29 | 25.230 | 25.540 | 25.140 | 25.540 | 25.297 | 6,243 |
| 2024-08-28 | 25.070 | 25.240 | 25.000 | 25.205 | 24.965 | 8,014 |
| 2024-08-27 | 25.580 | 25.850 | 25.150 | 25.240 | 24.999 | 4,417 |
| 2024-08-23 | 24.860 | 25.480 | 24.820 | 25.370 | 25.128 | 11,329 |
| 2024-08-22 | 24.780 | 25.090 | 24.620 | 24.840 | 24.603 | 11,109 |
| 2024-08-21 | 24.270 | 24.760 | 24.270 | 24.580 | 24.346 | 533,257 |
| 2024-08-20 | 24.475 | 24.580 | 24.220 | 24.225 | 23.994 | 5,462 |
| 2024-08-19 | 23.930 | 24.450 | 23.930 | 24.320 | 24.088 | 5,030 |
| 2024-08-16 | 23.600 | 24.090 | 23.600 | 23.955 | 23.727 | 3,437 |
| 2024-08-15 | 22.980 | 23.360 | 22.790 | 23.360 | 23.137 | 8,329 |
| 2024-08-14 | 22.635 | 22.970 | 22.350 | 22.705 | 22.489 | 5,639 |
| 2024-08-13 | 22.535 | 22.810 | 22.200 | 22.555 | 22.340 | 10,674 |
| 2024-08-12 | 23.170 | 23.230 | 22.000 | 22.725 | 22.508 | 16,125 |
| 2024-08-09 | 22.430 | 23.260 | 22.380 | 23.195 | 22.974 | 23,249 |
| 2024-08-08 | 21.545 | 21.850 | 21.000 | 21.830 | 21.622 | 197,421 |
| 2024-08-07 | 21.565 | 21.900 | 21.470 | 21.795 | 21.587 | 80,396 |
| 2024-08-06 | 22.475 | 22.520 | 21.535 | 21.535 | 21.330 | 86,106 |
| 2024-08-05 | 22.455 | 22.500 | 21.800 | 22.120 | 21.909 | 40,796 |
| 2024-08-02 | 23.545 | 23.590 | 22.770 | 23.135 | 22.915 | 370,831 |
| 2024-08-01 | 24.110 | 24.110 | 23.580 | 23.590 | 23.365 | 298,946 |
| 2024-07-31 | 24.355 | 24.540 | 24.055 | 24.200 | 23.969 | 201,285 |
| 2024-07-30 | 25.040 | 25.420 | 24.020 | 24.065 | 23.836 | 151,282 |
| 2024-07-29 | 24.815 | 25.020 | 24.490 | 25.000 | 24.762 | 34,647 |
| 2024-07-26 | 25.190 | 25.190 | 24.440 | 24.725 | 24.489 | 47,601 |
| 2024-07-25 | 25.285 | 25.440 | 24.730 | 25.240 | 24.999 | 514,074 |
| 2024-07-24 | 25.125 | 25.640 | 25.000 | 25.315 | 25.074 | 7,932 |
| 2024-07-23 | 25.345 | 25.440 | 25.030 | 25.350 | 25.108 | 531,802 |
| 2024-07-22 | 25.425 | 25.820 | 25.250 | 25.390 | 25.148 | 32,011 |
| 2024-07-19 | 25.575 | 26.230 | 25.220 | 25.265 | 25.024 | 9,474 |
| 2024-07-18 | 26.135 | 26.470 | 25.320 | 25.985 | 25.737 | 21,543 |
| 2024-07-17 | 22.300 | 27.340 | 22.300 | 26.185 | 25.935 | 134,039 |
| 2024-07-16 | 22.475 | 22.490 | 22.180 | 22.280 | 22.068 | 9,477 |
| 2024-07-15 | 22.910 | 23.260 | 22.520 | 22.675 | 22.459 | 15,056 |
| 2024-07-12 | 22.805 | 23.170 | 22.710 | 23.160 | 22.939 | 21,529 |
| 2024-07-11 | 22.550 | 22.950 | 22.190 | 22.875 | 22.657 | 17,585 |
| 2024-07-10 | 22.730 | 22.730 | 22.510 | 22.510 | 22.295 | 65,378 |
| 2024-07-09 | 23.410 | 23.410 | 22.830 | 22.935 | 22.716 | 11,358 |
| 2024-07-08 | 23.630 | 23.790 | 23.360 | 23.460 | 23.236 | 38,257 |
| 2024-07-05 | 23.530 | 24.100 | 23.530 | 23.670 | 23.444 | 16,372 |
| 2024-07-04 | 23.410 | 23.560 | 23.260 | 23.440 | 23.217 | 455,280 |
| 2024-07-03 | 23.585 | 24.030 | 23.340 | 23.535 | 23.311 | 13,967 |
| 2024-07-02 | 22.970 | 23.780 | 22.910 | 23.630 | 23.405 | 31,076 |
| 2024-07-01 | 23.235 | 23.550 | 22.710 | 23.205 | 22.984 | 45,058 |
| 2024-06-28 | 22.875 | 23.360 | 22.780 | 22.940 | 22.721 | 16,597 |
| 2024-06-27 | 22.775 | 22.820 | 22.570 | 22.715 | 22.499 | 14,813 |
| 2024-06-26 | 23.040 | 23.180 | 22.460 | 22.650 | 22.434 | 13,378 |
| 2024-06-25 | 22.410 | 23.090 | 22.400 | 23.025 | 22.806 | 26,977 |
| 2024-06-24 | 21.995 | 22.570 | 21.740 | 22.520 | 22.305 | 24,500 |
| 2024-06-21 | 22.170 | 22.170 | 21.750 | 21.835 | 21.627 | 7,066 |
| 2024-06-20 | 22.010 | 22.370 | 21.800 | 22.330 | 22.117 | 17,723 |
| 2024-06-19 | 22.075 | 22.130 | 21.790 | 21.985 | 21.775 | 10,448 |
| 2024-06-18 | 21.840 | 22.190 | 21.650 | 22.155 | 21.944 | 46,194 |
| 2024-06-17 | 21.650 | 21.790 | 21.390 | 21.670 | 21.463 | 11,997 |
| 2024-06-14 | 22.560 | 22.560 | 21.420 | 21.645 | 21.439 | 28,702 |
| 2024-06-13 | 22.435 | 22.490 | 22.040 | 22.040 | 21.830 | 15,550 |
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.