Lanxess AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 22.570 | 23.000 | 22.380 | 22.755 | 22.538 | 628,099 |
| 2024-06-11 | 22.830 | 22.940 | 22.270 | 22.320 | 22.107 | 164,582 |
| 2024-06-10 | 23.165 | 23.440 | 22.690 | 22.810 | 22.593 | 111,962 |
| 2024-06-07 | 23.815 | 23.840 | 23.130 | 23.325 | 23.103 | 160,264 |
| 2024-06-06 | 23.950 | 23.950 | 23.570 | 23.750 | 23.524 | 10,269 |
| 2024-06-05 | 24.165 | 24.310 | 23.680 | 23.745 | 23.519 | 9,666 |
| 2024-06-04 | 24.650 | 24.650 | 23.800 | 23.935 | 23.707 | 10,681 |
| 2024-06-03 | 25.030 | 25.160 | 24.800 | 24.970 | 24.732 | 44,698 |
| 2024-05-31 | 24.980 | 25.170 | 24.750 | 24.800 | 24.564 | 14,978 |
| 2024-05-30 | 24.700 | 25.050 | 24.340 | 25.050 | 24.811 | 17,073 |
| 2024-05-29 | 25.500 | 25.500 | 24.910 | 24.980 | 24.742 | 420,494 |
| 2024-05-28 | 25.730 | 26.280 | 25.460 | 25.685 | 25.440 | 18,104 |
| 2024-05-24 | 24.920 | 25.490 | 24.730 | 25.490 | 25.247 | 5,127 |
| 2024-05-23 | 25.080 | 25.210 | 25.000 | 25.120 | 24.782 | 43,725 |
| 2024-05-22 | 25.350 | 25.610 | 24.940 | 25.110 | 24.772 | 9,663 |
| 2024-05-21 | 25.930 | 26.150 | 25.030 | 25.480 | 25.137 | 15,989 |
| 2024-05-20 | 26.190 | 26.630 | 26.000 | 26.230 | 25.877 | 8,730 |
| 2024-05-17 | 26.025 | 26.770 | 25.880 | 26.200 | 25.847 | 34,381 |
| 2024-05-16 | 27.100 | 27.435 | 26.880 | 27.435 | 27.065 | 74,139 |
| 2024-05-15 | 27.655 | 27.810 | 27.050 | 27.095 | 26.730 | 8,363 |
| 2024-05-14 | 27.730 | 28.050 | 27.220 | 27.345 | 26.977 | 2,956 |
| 2024-05-13 | 27.010 | 27.720 | 26.910 | 27.555 | 27.184 | 45,703 |
| 2024-05-10 | 28.020 | 28.020 | 26.780 | 26.860 | 26.498 | 11,339 |
| 2024-05-09 | 27.480 | 28.460 | 27.330 | 27.935 | 27.559 | 160,619 |
| 2024-05-08 | 28.310 | 29.580 | 27.070 | 27.365 | 26.996 | 112,135 |
| 2024-05-07 | 27.500 | 28.640 | 27.500 | 28.575 | 28.190 | 307,400 |
| 2024-05-03 | 27.080 | 27.080 | 26.400 | 26.870 | 26.508 | 13,852 |
| 2024-05-02 | 26.550 | 27.160 | 26.350 | 27.005 | 26.641 | 16,504 |
| 2024-05-01 | 26.755 | 26.755 | 26.755 | 26.755 | 26.395 | 0 |
| 2024-04-30 | 26.655 | 26.860 | 26.400 | 26.755 | 26.395 | 6,051 |
| 2024-04-29 | 25.885 | 26.530 | 25.840 | 26.530 | 26.173 | 95,522 |
| 2024-04-26 | 25.915 | 25.950 | 25.450 | 25.735 | 25.388 | 203,689 |
| 2024-04-25 | 25.885 | 26.540 | 25.760 | 25.915 | 25.566 | 438,144 |
| 2024-04-24 | 26.815 | 27.021 | 25.920 | 25.995 | 25.645 | 226,864 |
| 2024-04-23 | 26.590 | 26.770 | 26.130 | 26.770 | 26.409 | 91,713 |
| 2024-04-22 | 26.140 | 26.370 | 25.690 | 26.330 | 25.975 | 41,831 |
| 2024-04-19 | 26.095 | 26.130 | 25.730 | 25.970 | 25.620 | 68,369 |
| 2024-04-18 | 26.300 | 26.590 | 26.100 | 26.535 | 26.177 | 93,854 |
| 2024-04-17 | 25.695 | 26.530 | 25.530 | 26.475 | 26.118 | 225,959 |
| 2024-04-16 | 26.135 | 26.780 | 25.550 | 25.605 | 25.260 | 395,295 |
| 2024-04-15 | 27.460 | 27.670 | 26.530 | 26.540 | 26.182 | 454,531 |
| 2024-04-12 | 26.515 | 26.780 | 26.220 | 26.370 | 26.015 | 476,248 |
| 2024-04-11 | 26.605 | 26.720 | 26.170 | 26.475 | 26.118 | 196,012 |
| 2024-04-10 | 27.225 | 27.530 | 26.400 | 26.560 | 26.202 | 189,605 |
| 2024-04-09 | 27.360 | 27.570 | 27.000 | 27.230 | 26.863 | 203,652 |
| 2024-04-08 | 27.935 | 28.120 | 27.410 | 27.415 | 27.046 | 262,485 |
| 2024-04-05 | 27.770 | 28.005 | 27.502 | 28.005 | 27.628 | 515,508 |
| 2024-04-04 | 28.020 | 28.700 | 27.810 | 28.115 | 27.736 | 259,844 |
| 2024-04-03 | 26.450 | 27.986 | 26.450 | 27.855 | 27.480 | 307,433 |
| 2024-04-02 | 24.960 | 26.430 | 24.660 | 26.380 | 26.025 | 454,158 |
| 2024-03-28 | 25.300 | 25.350 | 24.730 | 24.730 | 24.397 | 139,472 |
| 2024-03-27 | 25.165 | 25.380 | 24.780 | 25.315 | 24.974 | 120,920 |
| 2024-03-26 | 25.075 | 25.450 | 24.990 | 25.215 | 24.875 | 144,891 |
| 2024-03-25 | 24.950 | 25.210 | 24.840 | 24.920 | 24.584 | 282,150 |
| 2024-03-22 | 25.720 | 25.870 | 24.910 | 25.090 | 24.752 | 166,168 |
| 2024-03-21 | 25.485 | 25.950 | 24.800 | 25.820 | 25.472 | 81,341 |
| 2024-03-20 | 25.130 | 25.370 | 24.620 | 24.945 | 24.609 | 161,749 |
| 2024-03-19 | 25.240 | 25.890 | 25.160 | 25.395 | 25.053 | 157,592 |
| 2024-03-18 | 24.510 | 25.250 | 24.220 | 25.225 | 24.885 | 223,826 |
| 2024-03-15 | 24.445 | 24.963 | 23.870 | 24.415 | 24.086 | 301,762 |
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.