Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	24.935	25.060	24.490	24.695	24.362	150,007
2023-09-22	24.785	25.070	24.710	24.930	24.594	154,671
2023-09-21	26.120	26.210	24.800	24.995	24.658	387,561
2023-09-20	26.595	27.000	26.400	26.455	26.099	181,330
2023-09-19	26.010	26.520	25.715	26.455	26.099	504,010
2023-09-18	27.040	27.100	25.975	26.105	25.753	140,265
2023-09-15	26.730	27.140	26.630	27.090	26.725	601,762
2023-09-14	25.985	26.660	25.440	26.480	26.123	472,861
2023-09-13	26.086	26.540	26.086	26.175	25.822	111,955
2023-09-12	27.250	27.260	26.000	26.165	25.812	245,730
2023-09-11	27.195	27.450	27.130	27.260	26.893	129,520
2023-09-08	27.590	27.600	26.670	27.095	26.730	436,313
2023-09-07	28.835	28.840	27.320	27.560	27.189	1,070,182
2023-09-06	28.390	29.300	28.360	29.055	28.664	151,719
2023-09-05	28.920	29.040	28.510	28.590	28.205	1,868,726
2023-09-04	29.620	29.646	29.020	29.160	28.767	40,248
2023-09-01	29.315	29.740	29.270	29.670	29.270	259,858
2023-08-31	28.790	29.360	28.790	29.360	28.964	74,788
2023-08-30	28.900	28.990	28.690	28.700	28.313	33,330
2023-08-29	28.300	28.770	28.300	28.770	28.382	56,863
2023-08-25	27.665	27.970	27.650	27.805	27.430	99,276
2023-08-24	28.215	28.315	27.690	27.690	27.317	125,147
2023-08-23	28.445	28.460	27.870	28.070	27.692	256,102
2023-08-22	28.000	28.410	28.000	28.355	27.973	106,886
2023-08-21	27.945	28.130	27.910	27.920	27.544	177,525
2023-08-18	27.780	28.240	27.630	28.040	27.662	383,372
2023-08-17	27.280	28.230	27.263	28.095	27.716	207,709
2023-08-16	27.605	28.060	27.410	28.045	27.667	130,041
2023-08-15	28.370	28.410	27.650	27.665	27.292	170,169
2023-08-14	28.605	28.774	28.260	28.340	27.958	106,909
2023-08-11	29.345	29.390	28.734	28.875	28.486	361,703
2023-08-10	29.360	29.360	29.360	29.360	28.964	32,885
2023-08-09	29.150	29.720	29.075	29.335	28.940	238,589
2023-08-08	28.660	29.350	28.660	29.160	28.767	181,364
2023-08-07	28.525	28.970	28.470	28.690	28.303	263,974
2023-08-04	28.470	29.310	27.750	28.560	28.175	500,750
2023-08-03	29.140	29.230	28.760	29.005	28.614	590,551
2023-08-02	29.560	29.870	29.244	29.365	28.969	390,994
2023-08-01	30.160	30.363	30.060	30.250	29.842	166,983
2023-07-31	30.540	30.860	30.380	30.670	30.257	204,839
2023-07-28	29.975	30.700	29.880	30.580	30.168	468,178
2023-07-27	30.155	30.520	29.970	30.045	29.640	243,101
2023-07-26	30.250	30.340	29.920	30.235	29.828	153,406
2023-07-25	30.075	30.280	29.970	30.225	29.818	407,130
2023-07-24	29.525	30.220	29.510	30.055	29.650	261,210
2023-07-21	30.010	30.020	29.480	29.700	29.300	519,915
2023-07-20	29.725	30.130	29.690	30.055	29.650	335,994
2023-07-19	30.465	30.510	29.850	30.000	29.596	92,253
2023-07-18	29.090	30.280	28.950	30.160	29.754	227,120
2023-07-17	29.125	29.290	28.940	29.080	28.688	648,221
2023-07-14	29.705	29.840	29.340	29.400	29.004	218,685
2023-07-13	29.650	30.330	29.650	30.065	29.660	902,453
2023-07-12	29.395	30.190	29.330	29.860	29.458	1,051,298
2023-07-11	28.920	29.261	28.650	29.240	28.846	277,819
2023-07-10	28.540	28.870	28.400	28.610	28.225	230,836
2023-07-07	27.590	28.680	27.590	28.555	28.170	343,212
2023-07-06	27.610	27.750	27.460	27.500	27.129	596,184
2023-07-05	27.870	28.030	27.580	27.845	27.470	409,191
2023-07-04	27.970	28.160	27.857	28.140	27.761	249,430
2023-07-03	27.880	28.480	27.880	28.150	27.771	345,979

← NewerPage 14 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.