Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	44.795	45.130	43.020	43.990	42.130	210,800
2023-01-06	43.915	44.490	43.350	44.305	42.431	159,311
2023-01-05	42.820	43.680	42.820	43.430	41.593	298,380
2023-01-04	40.910	43.150	40.810	43.115	41.292	379,976
2023-01-03	39.910	40.890	39.910	40.525	38.811	153,122
2022-12-30	37.970	37.970	37.520	37.925	36.321	30,516
2022-12-29	37.580	38.140	37.350	37.980	36.374	31,138
2022-12-28	38.065	38.440	37.440	37.590	36.000	60,923
2022-12-23	36.450	37.500	36.330	37.400	35.818	56,072
2022-12-22	37.105	37.280	36.240	36.375	34.837	568,169
2022-12-21	36.570	37.350	36.470	37.095	35.526	73,437
2022-12-20	35.410	36.460	35.410	36.350	34.813	463,996
2022-12-19	35.930	36.330	35.800	36.190	34.660	60,815
2022-12-16	36.065	36.340	35.600	35.815	34.300	119,301
2022-12-15	36.355	36.930	36.000	36.295	34.760	140,033
2022-12-14	36.910	37.470	36.670	36.805	35.249	490,586
2022-12-13	36.115	37.380	36.030	36.955	35.392	524,145
2022-12-12	36.255	36.330	35.610	35.820	34.305	64,522
2022-12-09	36.175	36.640	35.990	36.490	34.947	95,209
2022-12-08	36.200	36.580	35.720	36.075	34.549	92,838
2022-12-07	37.100	37.490	36.810	37.290	35.713	57,017
2022-12-06	37.575	37.820	37.090	37.245	35.670	278,564
2022-12-05	39.340	39.340	37.870	37.940	36.336	170,186
2022-12-02	37.860	39.398	37.860	39.110	37.456	183,260
2022-12-01	38.680	39.300	37.790	37.880	36.278	459,434
2022-11-30	38.350	38.350	37.250	37.945	36.340	538,363
2022-11-29	38.630	38.860	38.159	38.275	36.656	141,377
2022-11-28	39.130	39.130	38.230	38.575	36.944	50,617
2022-11-25	38.700	38.700	38.400	38.505	36.877	623,158
2022-11-24	38.235	38.760	38.235	38.525	36.896	89,218
2022-11-23	38.230	38.250	37.390	37.830	36.230	148,990
2022-11-22	37.110	38.220	36.990	37.985	36.379	128,606
2022-11-21	37.325	37.620	36.960	37.255	35.680	105,832
2022-11-18	37.595	38.300	37.250	38.085	36.474	186,035
2022-11-17	37.655	37.920	36.780	36.880	35.320	234,252
2022-11-16	38.280	38.280	37.065	37.540	35.953	64,351
2022-11-15	39.525	39.670	38.070	38.765	37.126	313,748
2022-11-14	38.735	39.470	38.250	39.100	37.447	607,958
2022-11-11	37.203	38.650	37.203	38.255	36.637	459,495
2022-11-10	35.970	37.080	35.460	36.650	35.100	382,926
2022-11-09	36.045	36.390	34.860	36.245	34.712	338,059
2022-11-08	36.615	37.100	36.090	36.830	35.273	258,185
2022-11-07	35.425	36.680	35.330	36.400	34.861	1,863,800
2022-11-04	33.880	35.850	33.880	35.425	33.927	98,463
2022-11-03	33.410	34.296	32.730	33.440	32.026	182,732
2022-11-02	34.365	34.740	33.750	33.995	32.557	125,525
2022-11-01	34.385	34.980	33.960	34.040	32.601	199,823
2022-10-31	34.650	34.750	34.150	34.340	32.888	79,362
2022-10-28	34.485	34.590	34.070	34.435	32.979	131,373
2022-10-27	34.805	35.130	34.010	34.940	33.462	190,449
2022-10-26	34.500	35.570	34.330	34.705	33.237	477,117
2022-10-25	34.690	34.950	33.630	34.160	32.715	334,440
2022-10-24	35.270	35.490	34.200	34.390	32.936	210,126
2022-10-21	33.900	34.850	33.780	34.545	33.084	151,684
2022-10-20	33.570	34.780	33.510	34.500	33.041	152,059
2022-10-19	34.775	34.775	34.120	34.155	32.711	252,972
2022-10-18	34.635	35.100	34.410	34.595	33.132	181,154
2022-10-17	33.595	34.390	33.000	33.945	32.510	123,419
2022-10-14	34.945	35.270	33.220	33.465	32.050	78,611
2022-10-13	32.895	34.110	31.900	34.110	32.668	67,967

← NewerPage 17 of 22 · 1,270 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.