Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	37.090	37.950	35.176	37.525	34.924	1,147,792
2022-04-19	35.390	35.715	34.540	35.555	33.091	894,705
2022-04-14	35.055	35.930	34.790	35.545	33.081	675,863
2022-04-13	35.560	35.560	34.430	34.740	32.332	802,517
2022-04-12	35.215	36.370	34.550	36.180	33.672	1,776,635
2022-04-11	36.000	36.020	35.280	35.280	32.835	662,760
2022-04-08	35.394	36.960	35.394	35.785	33.305	497,736
2022-04-07	36.340	37.320	35.970	36.365	33.844	257,843
2022-04-06	38.080	38.200	36.150	36.355	33.835	137,414
2022-04-05	39.215	39.510	37.610	38.050	35.413	192,452
2022-04-04	40.090	40.090	39.060	39.490	36.753	312,195
2022-04-01	40.035	40.661	39.890	40.085	37.307	447,738
2022-03-31	42.070	42.460	39.740	40.025	37.251	426,513
2022-03-30	43.540	43.540	41.850	42.030	39.117	315,730
2022-03-29	41.550	44.090	41.390	43.220	40.224	265,388
2022-03-28	41.435	42.150	40.510	40.750	37.925	183,313
2022-03-25	42.110	42.110	40.740	41.025	38.181	356,525
2022-03-24	42.540	42.740	41.360	42.405	39.466	322,954
2022-03-23	41.675	42.610	41.360	42.560	39.610	548,357
2022-03-22	42.825	43.150	42.500	42.960	39.982	253,683
2022-03-21	42.485	42.960	41.930	42.450	39.508	217,727
2022-03-18	41.605	42.750	41.370	42.680	39.722	590,805
2022-03-17	42.670	42.710	41.140	41.875	38.973	233,798
2022-03-16	42.605	42.980	41.530	42.185	39.261	205,863
2022-03-15	41.615	42.190	40.750	41.080	38.233	516,643
2022-03-14	42.625	43.371	41.180	42.410	39.470	650,364
2022-03-11	41.620	43.480	40.560	42.155	39.233	366,739
2022-03-10	41.565	41.950	38.990	39.975	37.204	345,215
2022-03-09	38.120	42.070	38.120	41.425	38.554	846,401
2022-03-08	35.270	36.640	35.270	36.360	33.840	574,395
2022-03-07	35.855	36.350	33.580	35.125	32.690	321,523
2022-03-04	38.395	38.870	36.580	37.030	34.463	248,436
2022-03-03	42.200	42.270	39.246	39.470	36.734	117,285
2022-03-02	40.415	42.340	39.810	42.235	39.308	284,172
2022-03-01	43.480	43.690	40.975	41.380	38.512	321,137
2022-02-28	44.300	44.620	42.680	43.230	40.234	408,957
2022-02-25	44.195	45.590	43.000	45.355	42.211	134,487
2022-02-24	44.775	45.520	43.400	43.830	40.792	459,286
2022-02-23	47.970	48.770	47.800	48.040	44.710	396,927
2022-02-22	47.425	49.210	47.240	48.270	44.924	228,280
2022-02-21	51.300	51.370	48.350	48.730	45.352	147,305
2022-02-18	52.870	53.200	51.060	51.060	47.521	94,244
2022-02-17	54.330	54.460	53.000	53.350	49.652	79,295
2022-02-16	53.710	54.720	53.580	54.240	50.480	181,082
2022-02-15	51.460	53.605	51.240	53.460	49.755	98,410
2022-02-14	52.080	52.240	50.640	51.520	47.949	370,922
2022-02-11	53.170	54.060	52.980	53.540	49.829	31,930
2022-02-10	53.910	54.380	53.855	54.200	50.443	88,397
2022-02-09	53.950	54.580	53.880	54.350	50.583	58,219
2022-02-08	52.860	53.840	52.860	53.840	50.108	132,944
2022-02-07	53.240	53.240	52.840	52.900	49.233	147,657
2022-02-04	54.550	54.600	52.773	53.070	49.392	154,105
2022-02-03	54.600	54.600	53.740	53.990	50.248	84,312
2022-02-02	54.890	55.440	54.551	54.870	51.067	46,404
2022-02-01	54.120	54.620	54.120	54.380	50.611	204,559
2022-01-31	53.810	53.860	53.020	53.710	49.987	250,907
2022-01-28	54.680	54.680	52.020	53.580	49.866	184,742
2022-01-27	53.630	55.160	53.600	54.690	50.899	140,127
2022-01-26	53.520	55.240	53.520	54.670	50.881	60,080
2022-01-25	53.140	53.160	52.200	52.760	49.103	137,053

← NewerPage 20 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.