Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	38.240	38.290	37.520	37.990	36.383	277,922
2023-03-31	37.420	37.970	37.230	37.750	36.154	94,594
2023-03-30	37.240	37.800	37.220	37.470	35.885	151,570
2023-03-29	36.420	37.070	36.268	37.020	35.454	295,336
2023-03-28	35.945	36.300	35.630	36.285	34.751	123,169
2023-03-27	35.590	35.750	34.960	35.610	34.104	257,277
2023-03-24	36.490	36.490	34.180	34.905	33.429	715,141
2023-03-23	36.625	37.091	36.400	37.055	35.488	137,682
2023-03-22	36.360	37.060	36.260	36.845	35.287	1,039,640
2023-03-21	35.670	37.130	35.670	36.445	34.904	408,742
2023-03-20	34.370	35.290	33.640	34.885	33.410	424,066
2023-03-17	35.590	36.120	33.166	34.660	33.194	491,429
2023-03-16	35.410	35.620	33.010	35.465	33.965	917,210
2023-03-15	37.485	38.790	34.770	36.500	34.956	840,655
2023-03-14	38.660	39.296	38.120	39.215	37.557	242,574
2023-03-13	41.640	41.696	38.440	38.565	36.934	272,224
2023-03-10	40.890	42.173	40.890	41.330	39.582	56,161
2023-03-09	42.620	42.620	41.900	42.215	40.430	115,707
2023-03-08	42.175	42.805	41.970	42.720	40.913	96,671
2023-03-07	42.800	43.240	42.670	42.830	41.019	83,277
2023-03-06	44.260	44.260	42.910	43.020	41.201	119,217
2023-03-03	44.030	44.400	43.980	44.135	42.269	123,554
2023-03-02	43.680	43.970	43.160	43.525	41.684	200,456
2023-03-01	44.255	44.500	43.920	44.100	42.235	186,616
2023-02-28	43.865	44.300	43.820	44.100	42.235	96,820
2023-02-27	43.996	44.520	43.996	44.015	42.154	1,604,463
2023-02-24	45.030	45.520	43.480	43.640	41.795	153,484
2023-02-23	44.720	45.150	44.720	44.720	42.829	26,792
2023-02-22	44.940	44.940	43.800	44.620	42.733	58,524
2023-02-21	45.275	45.580	44.530	45.260	43.346	76,007
2023-02-20	45.355	45.650	45.220	45.490	43.566	106,477
2023-02-17	44.560	45.160	44.560	45.030	43.126	29,023
2023-02-16	44.930	45.470	44.450	45.175	43.265	313,723
2023-02-15	44.575	45.250	44.451	45.250	43.336	137,812
2023-02-14	45.495	45.680	44.400	44.795	42.901	220,501
2023-02-13	45.615	45.800	44.990	45.415	43.494	51,873
2023-02-10	46.050	46.270	45.060	45.525	43.600	502,642
2023-02-09	46.460	46.730	46.010	46.420	44.457	75,466
2023-02-08	46.740	46.740	46.020	46.220	44.265	90,807
2023-02-07	46.625	46.700	45.660	45.960	44.016	62,078
2023-02-06	47.120	47.240	46.270	46.530	44.562	79,583
2023-02-03	47.150	47.790	47.060	47.330	45.328	55,710
2023-02-02	45.970	47.550	45.970	47.530	45.520	224,643
2023-02-01	45.775	46.150	45.541	45.730	43.796	108,010
2023-01-31	45.690	45.990	45.340	45.825	43.887	123,608
2023-01-30	46.035	46.110	45.640	45.840	43.902	87,045
2023-01-27	46.560	46.560	45.930	46.370	44.409	58,510
2023-01-26	46.010	46.650	45.890	46.415	44.452	118,658
2023-01-25	45.730	45.930	45.220	45.705	43.772	91,911
2023-01-24	45.575	46.130	45.480	45.840	43.902	64,564
2023-01-23	45.415	45.900	45.060	45.280	43.365	76,341
2023-01-20	44.510	45.250	44.390	45.245	43.332	103,154
2023-01-19	45.340	45.630	44.161	44.510	42.628	140,648
2023-01-18	45.655	46.110	45.100	45.805	43.868	221,619
2023-01-17	45.340	45.940	45.030	45.745	43.811	90,672
2023-01-16	44.810	45.480	43.910	45.430	43.509	40,160
2023-01-13	44.280	45.070	43.970	44.875	42.977	170,554
2023-01-12	44.530	45.090	44.040	44.245	42.374	678,138
2023-01-11	44.270	45.020	44.060	44.535	42.652	478,663
2023-01-10	43.915	44.440	42.990	43.550	41.708	206,743

← NewerPage 16 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.