Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	32.525	33.590	32.290	33.175	31.772	209,662
2022-10-11	33.040	33.350	32.010	32.685	31.303	78,583
2022-10-10	31.610	34.530	31.610	33.565	32.146	179,112
2022-10-07	32.165	32.570	31.460	31.880	30.532	53,420
2022-10-06	33.140	33.410	32.240	32.350	30.982	86,676
2022-10-05	33.170	33.460	32.770	32.855	31.466	182,766
2022-10-04	32.580	33.407	32.580	33.210	31.806	136,571
2022-10-03	29.370	31.683	29.370	31.540	30.206	685,398
2022-09-30	29.160	30.230	29.160	30.125	28.851	310,683
2022-09-29	29.098	29.098	28.240	28.710	27.496	141,369
2022-09-28	30.160	30.340	28.930	30.250	28.971	208,321
2022-09-27	31.015	31.510	30.460	30.550	29.258	160,182
2022-09-26	30.586	31.300	30.586	30.640	29.344	100,351
2022-09-23	31.790	31.790	30.550	31.035	29.723	109,329
2022-09-22	32.400	33.150	31.989	32.100	30.743	271,651
2022-09-21	32.625	33.160	32.454	33.160	31.758	95,008
2022-09-20	33.750	34.020	32.850	32.975	31.581	92,063
2022-09-16	32.920	32.940	31.570	32.930	31.537	276,873
2022-09-15	34.480	34.840	33.350	33.515	32.098	93,424
2022-09-14	34.865	35.440	33.920	34.465	33.008	127,976
2022-09-13	36.680	36.860	34.990	35.195	33.707	124,473
2022-09-12	36.425	37.020	36.210	36.550	35.004	156,101
2022-09-09	35.115	36.000	35.050	35.930	34.411	94,214
2022-09-08	34.850	35.570	34.550	35.325	33.831	153,090
2022-09-07	33.130	34.890	33.130	34.680	33.213	210,741
2022-09-06	33.510	34.250	33.510	33.690	32.265	71,646
2022-09-05	33.640	33.640	32.160	32.945	31.552	141,321
2022-09-02	33.635	34.850	33.150	34.665	33.199	115,611
2022-09-01	33.530	33.600	32.750	33.010	31.614	136,046
2022-08-31	33.425	34.020	32.850	33.910	32.476	174,949
2022-08-30	32.960	34.240	32.740	33.020	31.624	188,813
2022-08-26	32.555	33.040	31.290	31.425	30.096	83,037
2022-08-25	32.615	32.920	32.010	32.155	30.795	52,486
2022-08-24	32.470	32.470	31.670	32.235	30.872	82,411
2022-08-23	31.915	32.620	31.846	32.575	31.197	76,111
2022-08-22	33.685	33.693	31.890	32.130	30.771	209,524
2022-08-19	34.620	34.890	34.010	34.070	32.629	349,243
2022-08-18	34.755	35.650	34.744	35.010	33.529	84,839
2022-08-17	36.995	37.020	34.567	34.805	33.333	464,491
2022-08-16	36.555	36.964	36.310	36.640	35.091	62,457
2022-08-15	37.185	37.220	36.030	36.200	34.669	66,971
2022-08-12	36.460	36.990	36.460	36.855	35.296	58,053
2022-08-11	37.480	37.520	36.340	36.525	34.980	753,064
2022-08-10	36.545	37.154	36.230	37.070	35.502	96,427
2022-08-09	37.055	37.380	36.270	36.630	35.081	203,061
2022-08-08	35.940	37.171	35.940	36.955	35.392	303,458
2022-08-05	36.230	36.349	35.020	36.015	34.492	237,434
2022-08-04	34.500	37.080	34.500	36.880	35.320	353,352
2022-08-03	35.735	36.350	35.510	36.070	34.545	141,967
2022-08-02	35.150	35.670	34.880	35.455	33.956	96,618
2022-08-01	35.910	36.170	35.190	35.550	34.047	64,434
2022-07-29	35.035	36.030	34.810	35.980	34.458	28,864
2022-07-28	34.560	35.560	34.530	34.920	33.443	694,889
2022-07-27	34.195	34.630	33.820	33.960	32.524	1,108,464
2022-07-26	35.135	35.360	34.000	34.065	32.624	105,542
2022-07-25	35.390	36.230	34.950	34.965	33.486	103,422
2022-07-22	36.210	36.260	35.440	35.465	33.965	219,624
2022-07-21	36.815	37.330	35.710	36.255	34.722	231,737
2022-07-20	37.375	37.620	35.367	36.935	35.373	320,555
2022-07-19	34.540	37.560	34.540	37.195	35.622	710,035

← NewerPage 18 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.