Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	16.160	16.880	16.160	16.810	16.810	52,079
2026-07-29	15.500	15.990	15.500	15.875	15.875	3,206
2026-07-28	15.410	15.470	15.270	15.400	15.400	2,574
2026-07-27	15.445	15.510	15.270	15.285	15.285	5,022
2026-07-24	15.040	15.370	14.990	15.155	15.155	103,098
2026-07-23	15.285	15.580	15.210	15.210	15.210	163
2026-07-22	15.195	15.600	15.150	15.210	15.210	11,936
2026-07-21	14.875	15.370	14.570	15.325	15.325	127,925
2026-07-20	15.175	15.300	14.670	14.775	14.775	891
2026-07-17	15.350	15.610	15.310	15.335	15.335	265,337
2026-07-16	15.530	15.570	15.340	15.440	15.440	66,784
2026-07-15	15.820	15.860	15.100	15.470	15.470	352
2026-07-14	15.715	16.490	15.700	15.830	15.830	500,739
2026-07-13	14.980	15.770	14.980	15.745	15.745	4,146
2026-07-10	14.960	15.110	14.800	14.830	14.830	7,587
2026-07-09	14.895	15.120	14.640	14.835	14.835	10,720
2026-07-08	14.895	15.300	14.780	14.785	14.785	2,783
2026-07-07	15.525	15.830	14.880	14.910	14.910	2,737
2026-07-06	15.545	15.710	15.190	15.360	15.360	17,298
2026-07-03	15.060	15.400	15.000	15.400	15.400	6,077
2026-07-02	14.500	14.985	14.500	14.985	14.985	11,608
2026-07-01	15.190	15.320	14.290	14.740	14.740	2,518
2026-06-30	15.545	15.600	14.990	15.145	15.145	15,089
2026-06-29	16.010	16.180	15.540	15.540	15.540	16,433
2026-06-26	16.160	16.500	15.970	16.185	16.185	86,918
2026-06-25	16.380	16.380	16.260	16.380	16.380	3,025
2026-06-24	16.620	16.940	16.440	16.585	16.585	497,312
2026-06-23	16.880	17.100	16.270	16.550	16.550	341,687
2026-06-22	17.155	17.280	16.740	17.070	17.070	8,087
2026-06-19	15.900	17.260	15.700	17.245	17.245	46,260
2026-06-18	15.660	16.250	15.310	15.765	15.765	30,754
2026-06-17	15.960	16.050	15.710	16.015	16.015	15,428
2026-06-16	16.160	16.480	16.070	16.165	16.165	1,092,355
2026-06-15	16.355	16.570	16.070	16.085	16.085	19,460
2026-06-12	15.920	16.070	15.610	16.015	16.015	394,074
2026-06-11	15.340	15.720	15.290	15.645	15.645	13,916
2026-06-10	15.395	15.430	15.020	15.075	15.075	67,939
2026-06-09	15.175	15.550	15.130	15.330	15.330	22,550
2026-06-08	15.745	15.890	15.010	15.280	15.280	19,792
2026-06-05	16.320	16.500	16.190	16.190	16.190	15,033
2026-06-04	16.610	16.650	16.230	16.370	16.370	17,595
2026-06-03	16.265	16.490	15.930	16.470	16.470	61,301
2026-06-02	16.275	17.120	16.230	16.670	16.670	32,142
2026-06-01	16.310	16.600	16.190	16.215	16.215	67,543
2026-05-29	16.470	16.930	16.340	16.700	16.700	11,658
2026-05-28	16.310	16.470	16.200	16.290	16.290	77,823
2026-05-27	16.660	16.800	16.340	16.565	16.565	17,968
2026-05-26	16.765	16.890	16.560	16.735	16.735	1,451,901
2026-05-22	16.600	17.190	16.310	17.000	17.000	18,853
2026-05-21	16.845	17.420	16.830	17.345	17.245	11,044
2026-05-20	17.310	17.840	16.820	16.975	16.877	18,940
2026-05-19	18.115	18.140	17.630	17.825	17.722	6,049
2026-05-18	18.485	18.530	17.990	18.175	18.070	6,301
2026-05-15	18.465	18.600	18.250	18.385	18.279	2,495
2026-05-14	19.215	19.360	18.680	18.680	18.572	4,832
2026-05-13	18.930	18.950	18.120	18.700	18.592	16,250
2026-05-12	18.450	18.450	18.010	18.010	17.906	6,882
2026-05-11	17.650	18.870	17.250	18.435	18.329	27,141
2026-05-08	17.045	17.845	16.940	17.455	17.354	44,002
2026-05-07	16.555	17.520	15.760	17.320	17.220	215,140

← NewerPage 2 of 22 · 1,269 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.