Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	35.120	35.860	34.890	34.930	33.453	128,057
2022-07-15	33.745	35.010	33.650	34.825	33.352	263,037
2022-07-14	33.510	33.737	33.020	33.490	32.074	466,346
2022-07-13	33.955	34.240	32.350	33.575	32.155	268,403
2022-07-12	32.680	34.010	31.640	33.965	32.529	513,363
2022-07-11	34.470	34.960	32.830	32.930	31.537	256,393
2022-07-08	33.515	36.100	33.050	35.400	33.903	253,091
2022-07-07	32.065	33.681	31.950	33.515	32.098	292,999
2022-07-06	31.780	32.200	31.310	31.870	30.522	167,722
2022-07-05	34.765	35.490	31.500	31.800	30.455	165,777
2022-07-04	34.685	34.820	33.990	34.625	33.161	87,891
2022-07-01	33.745	35.140	33.700	34.085	32.644	144,926
2022-06-30	33.650	34.330	32.180	34.315	32.864	511,845
2022-06-29	36.320	36.320	34.456	34.705	33.237	97,611
2022-06-28	37.530	38.050	36.910	37.010	35.445	62,263
2022-06-27	37.295	37.950	36.490	36.745	35.191	308,737
2022-06-24	35.550	37.200	35.140	37.020	35.454	139,169
2022-06-23	36.140	36.217	35.073	35.525	34.023	568,726
2022-06-22	37.830	37.890	36.350	36.580	35.033	256,799
2022-06-21	38.215	39.010	38.160	38.495	36.867	196,437
2022-06-20	38.280	38.560	37.060	37.845	36.245	268,080
2022-06-17	37.760	38.560	37.660	38.085	36.474	390,631
2022-06-16	40.489	40.489	37.774	38.265	36.647	435,834
2022-06-15	41.865	42.740	41.690	41.780	40.013	566,745
2022-06-14	42.025	42.370	41.520	41.775	40.008	458,790
2022-06-13	42.570	43.180	41.350	41.730	39.965	263,591
2022-06-10	44.250	44.540	43.030	43.185	41.359	272,019
2022-06-09	44.810	45.490	44.810	44.920	43.020	775,621
2022-06-08	45.295	45.950	45.137	45.370	43.451	263,349
2022-06-07	45.035	45.189	44.300	45.160	43.250	364,369
2022-06-06	45.735	45.880	44.920	45.650	43.720	643,396
2022-06-01	44.090	45.090	43.500	44.830	42.934	870,466
2022-05-31	42.580	44.480	38.901	43.205	41.378	4,248,259
2022-05-30	38.405	39.320	38.050	38.945	37.298	1,689,217
2022-05-27	37.700	38.470	37.340	38.400	36.776	1,654,415
2022-05-26	36.030	37.770	36.030	37.710	36.115	862,089
2022-05-25	36.555	37.480	35.900	37.210	34.631	731,306
2022-05-24	36.585	36.800	35.860	35.930	33.440	915,824
2022-05-23	36.830	37.070	36.290	36.915	34.356	154,836
2022-05-20	36.485	37.520	35.980	36.165	33.658	821,875
2022-05-19	36.225	36.420	35.810	36.400	33.877	267,543
2022-05-18	37.775	37.930	36.960	37.005	34.440	1,320,087
2022-05-17	36.600	37.700	36.541	37.225	34.645	1,380,388
2022-05-16	36.290	36.370	35.630	35.950	33.458	1,336,295
2022-05-13	36.240	36.520	35.650	36.445	33.919	1,501,337
2022-05-12	34.870	35.860	34.030	35.835	33.351	1,953,847
2022-05-11	35.725	36.090	35.030	35.715	33.239	1,410,559
2022-05-10	35.015	36.370	34.680	35.060	32.630	1,010,292
2022-05-09	35.260	35.260	33.910	34.545	32.151	1,014,979
2022-05-06	35.460	36.490	35.000	35.980	33.486	1,066,397
2022-05-05	38.720	38.720	35.340	35.730	33.253	535,683
2022-05-04	36.730	38.130	36.700	37.825	35.203	748,976
2022-05-03	37.470	37.470	36.250	36.935	34.375	748,594
2022-04-29	36.965	37.590	36.660	36.925	34.366	1,198,043
2022-04-28	36.725	37.510	35.900	36.315	33.798	1,353,075
2022-04-27	35.805	36.270	34.580	35.905	33.416	1,225,942
2022-04-26	37.680	37.680	35.849	35.915	33.426	1,631,891
2022-04-25	37.055	37.959	36.835	37.210	34.631	1,229,972
2022-04-22	38.560	39.100	38.100	38.375	35.715	1,928,681
2022-04-21	37.815	39.770	37.730	39.580	36.837	1,872,335

← NewerPage 19 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.