Lanxess AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 24.175 | 26.199 | 23.190 | 24.405 | 24.076 | 696,030 |
| 2024-03-13 | 25.205 | 26.240 | 25.080 | 26.160 | 25.808 | 156,431 |
| 2024-03-12 | 24.575 | 25.310 | 24.450 | 25.135 | 24.796 | 102,286 |
| 2024-03-11 | 24.100 | 24.550 | 23.970 | 24.305 | 23.978 | 43,296 |
| 2024-03-08 | 24.050 | 24.545 | 23.900 | 24.385 | 24.056 | 90,092 |
| 2024-03-07 | 23.475 | 24.450 | 23.130 | 24.130 | 23.805 | 64,418 |
| 2024-03-06 | 22.980 | 23.840 | 22.700 | 23.500 | 23.183 | 65,340 |
| 2024-03-05 | 23.110 | 23.110 | 22.600 | 22.820 | 22.513 | 34,911 |
| 2024-03-04 | 23.775 | 23.880 | 22.820 | 22.995 | 22.685 | 66,308 |
| 2024-03-01 | 23.380 | 23.830 | 23.358 | 23.715 | 23.395 | 94,762 |
| 2024-02-29 | 23.285 | 23.450 | 22.670 | 23.335 | 23.021 | 290,143 |
| 2024-02-28 | 23.100 | 23.980 | 22.850 | 23.280 | 22.966 | 177,581 |
| 2024-02-27 | 23.950 | 24.115 | 23.930 | 24.100 | 23.775 | 153,128 |
| 2024-02-26 | 24.295 | 24.400 | 23.660 | 23.905 | 23.583 | 346,551 |
| 2024-02-23 | 25.140 | 25.740 | 24.130 | 24.505 | 24.175 | 239,103 |
| 2024-02-22 | 24.990 | 25.160 | 24.759 | 24.810 | 24.476 | 456,461 |
| 2024-02-21 | 24.135 | 24.930 | 24.120 | 24.670 | 24.338 | 77,345 |
| 2024-02-20 | 24.840 | 25.010 | 24.120 | 24.350 | 24.022 | 87,707 |
| 2024-02-19 | 24.890 | 24.900 | 24.130 | 24.830 | 24.495 | 39,109 |
| 2024-02-16 | 24.990 | 24.990 | 24.470 | 24.955 | 24.619 | 39,815 |
| 2024-02-15 | 25.065 | 25.420 | 24.793 | 24.855 | 24.520 | 69,555 |
| 2024-02-14 | 24.630 | 24.860 | 24.560 | 24.835 | 24.500 | 56,148 |
| 2024-02-13 | 25.295 | 25.500 | 24.750 | 24.885 | 24.550 | 67,916 |
| 2024-02-12 | 25.085 | 25.660 | 25.010 | 25.150 | 24.811 | 57,238 |
| 2024-02-09 | 25.200 | 25.430 | 24.910 | 25.035 | 24.698 | 85,363 |
| 2024-02-08 | 25.165 | 25.600 | 25.114 | 25.175 | 24.836 | 417,924 |
| 2024-02-07 | 25.720 | 25.900 | 25.145 | 25.145 | 24.806 | 106,846 |
| 2024-02-06 | 25.130 | 25.660 | 24.560 | 25.530 | 25.186 | 105,992 |
| 2024-02-05 | 24.865 | 25.410 | 24.740 | 25.125 | 24.786 | 94,829 |
| 2024-02-02 | 25.190 | 25.790 | 24.820 | 24.960 | 24.624 | 37,764 |
| 2024-02-01 | 24.695 | 25.100 | 24.490 | 24.850 | 24.515 | 82,531 |
| 2024-01-31 | 25.105 | 25.920 | 24.660 | 25.045 | 24.708 | 122,049 |
| 2024-01-30 | 26.285 | 26.450 | 25.580 | 25.645 | 25.299 | 55,800 |
| 2024-01-29 | 26.450 | 26.860 | 26.140 | 26.150 | 25.798 | 164,686 |
| 2024-01-26 | 25.760 | 26.760 | 25.650 | 26.690 | 26.330 | 47,361 |
| 2024-01-25 | 25.905 | 26.210 | 25.710 | 25.880 | 25.531 | 74,175 |
| 2024-01-24 | 26.750 | 26.750 | 25.800 | 25.930 | 25.581 | 168,928 |
| 2024-01-23 | 26.190 | 26.700 | 26.190 | 26.385 | 26.029 | 615,453 |
| 2024-01-22 | 25.730 | 26.080 | 25.310 | 25.970 | 25.620 | 200,193 |
| 2024-01-19 | 26.385 | 26.620 | 25.468 | 25.705 | 25.359 | 256,666 |
| 2024-01-18 | 25.640 | 26.371 | 25.340 | 26.350 | 25.995 | 119,574 |
| 2024-01-17 | 25.490 | 25.980 | 25.270 | 25.525 | 25.181 | 280,712 |
| 2024-01-16 | 26.425 | 26.570 | 25.500 | 25.855 | 25.507 | 371,790 |
| 2024-01-15 | 26.010 | 26.820 | 26.010 | 26.525 | 26.168 | 279,137 |
| 2024-01-12 | 25.840 | 26.400 | 25.718 | 26.070 | 25.719 | 451,056 |
| 2024-01-11 | 26.480 | 26.680 | 26.060 | 26.355 | 26.000 | 290,470 |
| 2024-01-10 | 26.265 | 26.560 | 26.050 | 26.185 | 25.832 | 117,827 |
| 2024-01-09 | 26.635 | 26.770 | 26.100 | 26.400 | 26.044 | 1,249,632 |
| 2024-01-08 | 27.165 | 27.270 | 26.470 | 26.610 | 26.251 | 253,145 |
| 2024-01-05 | 27.025 | 27.400 | 26.560 | 27.235 | 26.868 | 146,745 |
| 2024-01-04 | 27.025 | 27.290 | 26.820 | 27.055 | 26.690 | 1,426,750 |
| 2024-01-03 | 28.190 | 28.330 | 26.670 | 26.870 | 26.508 | 423,230 |
| 2024-01-02 | 28.515 | 28.920 | 28.097 | 28.240 | 27.859 | 149,909 |
| 2023-12-29 | 28.510 | 28.700 | 28.367 | 28.530 | 28.146 | 437,016 |
| 2023-12-28 | 28.840 | 28.970 | 28.514 | 28.645 | 28.259 | 24,427 |
| 2023-12-27 | 28.295 | 28.710 | 28.260 | 28.615 | 28.229 | 289,438 |
| 2023-12-22 | 28.215 | 28.280 | 28.010 | 28.245 | 27.864 | 445,181 |
| 2023-12-21 | 28.415 | 28.730 | 27.820 | 28.300 | 27.919 | 362,651 |
| 2023-12-20 | 28.630 | 28.990 | 28.380 | 28.915 | 28.525 | 196,725 |
| 2023-12-19 | 27.810 | 28.640 | 27.540 | 28.560 | 28.175 | 272,319 |
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.