Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	27.880	28.480	27.880	28.150	27.771	345,979
2023-06-30	27.999	27.999	27.570	27.680	27.307	178,967
2023-06-29	27.635	27.850	27.489	27.615	27.243	138,822
2023-06-28	27.640	28.240	27.640	27.905	27.529	437,873
2023-06-27	28.135	28.440	27.410	27.495	27.125	663,036
2023-06-26	27.185	28.090	27.050	27.925	27.549	485,490
2023-06-23	26.105	26.850	26.040	26.840	26.478	415,303
2023-06-22	26.270	27.310	26.270	26.545	26.187	387,320
2023-06-21	25.970	26.763	25.840	26.350	25.995	1,303,496
2023-06-20	27.940	29.000	25.770	26.765	26.404	1,669,977
2023-06-19	32.645	32.653	31.520	31.600	31.174	102,523
2023-06-16	33.080	33.240	32.750	32.855	32.412	622,592
2023-06-15	33.200	33.290	32.270	33.000	32.555	198,064
2023-06-14	33.360	33.670	33.360	33.635	33.182	368,572
2023-06-13	33.330	33.330	32.930	33.175	32.728	85,419
2023-06-12	33.280	33.280	32.570	33.035	32.590	89,060
2023-06-09	33.990	33.990	33.150	33.400	32.950	164,725
2023-06-08	34.250	34.430	33.993	34.165	33.705	793,640
2023-06-07	34.545	34.700	34.090	34.290	33.828	71,509
2023-06-06	34.565	34.720	34.060	34.570	34.104	103,438
2023-06-05	34.690	35.290	34.540	34.640	34.173	1,096,418
2023-06-02	33.930	34.480	33.930	34.305	33.843	1,349,947
2023-06-01	33.655	33.920	33.320	33.555	33.103	338,867
2023-05-31	34.000	34.000	33.210	33.530	33.078	378,544
2023-05-30	34.700	34.920	34.330	34.425	33.961	363,402
2023-05-26	34.970	34.970	34.500	34.955	34.484	217,215
2023-05-25	34.910	34.910	34.000	34.825	34.356	178,505
2023-05-24	35.975	36.010	35.670	35.950	34.430	229,393
2023-05-23	36.000	36.520	36.000	36.335	34.798	160,367
2023-05-22	35.590	35.920	35.290	35.660	34.152	189,536
2023-05-19	35.475	35.910	35.289	35.520	34.018	372,604
2023-05-18	35.195	35.530	35.146	35.365	33.869	85,630
2023-05-17	34.645	34.990	34.400	34.890	33.415	2,113,470
2023-05-16	35.485	35.590	34.950	34.975	33.496	176,466
2023-05-15	35.565	35.750	35.340	35.395	33.898	529,353
2023-05-12	34.945	35.427	34.780	35.345	33.850	733,879
2023-05-11	35.620	35.620	34.565	34.565	33.103	209,385
2023-05-10	35.070	36.170	34.340	35.690	34.181	256,572
2023-05-09	36.115	36.115	35.590	35.830	34.315	198,031
2023-05-05	35.405	36.960	35.260	36.055	34.530	403,004
2023-05-04	35.925	36.005	34.980	35.150	33.664	585,185
2023-05-03	36.010	36.340	35.860	35.955	34.435	201,050
2023-05-02	36.900	36.930	35.867	36.065	34.540	59,459
2023-04-28	35.905	36.860	35.650	36.695	35.143	553,499
2023-04-27	35.560	35.560	35.130	35.325	33.831	453,813
2023-04-26	35.120	35.617	34.710	35.510	34.008	140,283
2023-04-25	35.630	35.630	35.170	35.335	33.841	167,521
2023-04-24	35.580	36.040	35.420	35.835	34.320	84,173
2023-04-21	36.035	36.060	35.380	35.745	34.233	572,433
2023-04-20	36.500	36.580	35.810	36.095	34.569	85,212
2023-04-19	36.320	36.640	36.190	36.495	34.952	30,381
2023-04-18	36.535	36.850	36.240	36.285	34.751	58,958
2023-04-17	36.515	36.940	36.240	36.500	34.956	176,060
2023-04-14	36.215	36.520	35.770	36.380	34.842	267,456
2023-04-13	36.680	36.910	35.800	35.945	34.425	487,122
2023-04-12	37.005	37.330	36.340	36.455	34.913	123,947
2023-04-11	37.180	37.250	36.920	37.095	35.526	78,023
2023-04-06	36.600	36.743	36.150	36.285	34.751	121,781
2023-04-05	37.740	37.740	36.240	36.445	34.904	222,400
2023-04-04	38.245	38.720	37.710	37.765	36.168	136,442

← NewerPage 15 of 22 · 1,263 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.