Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	27.980	28.190	27.590	28.075	27.697	548,967
2023-12-15	28.780	29.350	28.010	28.275	27.894	628,050
2023-12-14	27.905	28.814	26.830	28.590	28.205	1,632,696
2023-12-13	26.230	27.490	26.230	27.065	26.700	125,881
2023-12-12	26.370	26.710	26.180	26.265	25.911	285,643
2023-12-11	26.095	26.520	25.800	26.395	26.039	145,061
2023-12-08	25.800	26.240	25.240	26.215	25.862	381,495
2023-12-07	25.280	26.090	24.930	25.990	25.640	297,522
2023-12-06	24.705	25.595	24.450	25.420	25.077	247,819
2023-12-05	23.425	24.610	22.670	24.600	24.269	187,748
2023-12-04	22.870	23.540	22.790	23.390	23.075	303,588
2023-12-01	22.335	22.830	22.160	22.780	22.473	79,415
2023-11-30	22.530	22.530	22.000	22.305	22.004	49,789
2023-11-29	22.270	22.840	22.090	22.475	22.172	85,382
2023-11-28	22.200	22.265	21.890	22.155	21.856	549,709
2023-11-27	22.405	22.770	22.230	22.260	21.960	172,244
2023-11-24	22.405	22.700	22.340	22.610	22.305	125,444
2023-11-23	22.680	22.770	22.200	22.295	21.995	148,612
2023-11-22	22.800	22.950	22.060	22.520	22.217	472,745
2023-11-21	23.645	23.860	22.770	22.955	22.646	189,143
2023-11-20	23.605	23.780	23.260	23.395	23.080	664,630
2023-11-17	23.890	24.140	23.060	23.555	23.238	563,999
2023-11-16	24.765	24.850	23.860	23.890	23.568	192,585
2023-11-15	24.890	25.250	24.580	24.900	24.565	165,111
2023-11-14	23.950	24.920	23.720	24.890	24.555	629,113
2023-11-13	23.420	23.900	23.250	23.825	23.504	199,126
2023-11-10	24.010	24.560	23.060	23.370	23.055	517,468
2023-11-09	23.505	24.860	23.300	24.410	24.081	851,838
2023-11-08	22.105	23.940	22.060	23.775	23.455	660,743
2023-11-07	21.330	22.260	20.860	22.160	21.861	340,844
2023-11-06	23.185	23.340	20.600	21.585	21.294	947,241
2023-11-03	22.615	23.290	22.190	22.955	22.646	222,689
2023-11-02	21.455	22.580	21.190	22.375	22.074	1,841,247
2023-11-01	21.760	21.780	21.240	21.360	21.072	86,373
2023-10-31	20.965	21.680	20.930	21.540	21.250	120,226
2023-10-30	20.730	20.880	20.480	20.820	20.539	328,298
2023-10-27	20.650	20.830	20.490	20.645	20.367	107,095
2023-10-26	20.330	20.710	20.160	20.540	20.263	126,496
2023-10-25	21.020	21.020	19.980	20.530	20.253	116,753
2023-10-24	20.705	21.020	20.470	20.985	20.702	576,757
2023-10-23	20.685	20.810	19.970	20.760	20.480	307,520
2023-10-20	20.795	21.130	20.440	20.630	20.352	401,542
2023-10-19	20.840	21.060	20.480	21.015	20.732	361,267
2023-10-18	21.375	21.400	20.790	21.015	20.732	223,999
2023-10-17	21.460	21.480	20.500	21.170	20.885	810,840
2023-10-16	21.535	21.720	21.430	21.540	21.250	149,354
2023-10-13	21.945	22.620	21.280	21.290	21.003	354,715
2023-10-12	22.765	22.850	21.980	22.025	21.728	297,558
2023-10-11	22.685	22.990	22.470	22.575	22.271	141,092
2023-10-10	21.810	22.940	21.810	22.875	22.567	253,016
2023-10-09	21.700	22.290	21.340	21.670	21.378	172,329
2023-10-06	21.960	22.340	21.770	22.140	21.842	229,144
2023-10-05	22.460	22.528	21.900	21.980	21.684	223,765
2023-10-04	22.315	23.030	22.120	22.445	22.143	506,290
2023-10-03	22.655	22.750	22.400	22.575	22.271	178,464
2023-10-02	24.135	24.290	22.875	23.000	22.690	227,609
2023-09-29	23.755	24.330	23.660	24.055	23.731	102,577
2023-09-28	23.815	23.850	22.870	23.580	23.262	243,916
2023-09-27	23.830	24.100	23.610	23.960	23.637	179,946
2023-09-26	24.605	24.640	23.639	23.955	23.632	637,671

← NewerPage 13 of 22 · 1,262 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.