Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	54.820	54.820	52.100	52.520	48.880	172,910
2022-01-21	55.080	55.760	54.900	55.160	51.337	80,192
2022-01-20	56.090	56.350	54.960	55.860	51.988	186,039
2022-01-19	56.350	57.260	56.060	56.280	52.379	166,597
2022-01-18	58.750	58.760	56.780	57.060	53.105	110,554
2022-01-17	58.500	58.860	58.360	58.540	54.482	51,286
2022-01-14	57.550	58.520	57.480	58.150	54.119	82,163
2022-01-13	56.760	58.540	56.760	57.750	53.747	84,848
2022-01-12	58.390	58.440	56.780	56.820	52.882	248,244
2022-01-11	57.690	58.260	57.140	57.840	53.831	238,739
2022-01-10	58.840	58.880	56.980	57.480	53.496	844,607
2022-01-07	58.540	59.040	58.040	58.390	54.343	598,710
2022-01-06	56.040	57.880	56.040	57.140	53.179	295,272
2022-01-05	56.250	56.566	56.040	56.260	52.360	149,831
2022-01-04	55.400	56.540	55.360	56.260	52.360	108,907
2021-12-31	53.980	53.980	53.980	53.980	50.238	0
2021-12-30	53.920	54.500	53.678	53.980	50.238	58,063
2021-12-29	54.130	54.160	53.620	53.980	50.238	39,119
2021-12-24	53.160	53.160	53.160	53.160	49.475	0
2021-12-23	53.290	53.460	52.980	53.160	49.475	172,454
2021-12-22	53.230	53.340	52.729	52.740	49.084	178,898
2021-12-21	52.690	53.880	52.460	53.250	49.559	148,482
2021-12-20	51.830	52.780	50.920	52.200	48.582	310,335
2021-12-17	53.300	53.780	52.500	52.860	49.196	260,779
2021-12-16	53.170	53.880	52.980	53.110	49.429	144,149
2021-12-15	51.710	52.200	51.640	51.960	48.358	99,663
2021-12-14	51.970	52.200	51.600	51.680	48.098	102,103
2021-12-13	52.500	52.920	51.755	52.060	48.452	51,464
2021-12-10	52.660	53.220	52.660	52.800	49.140	28,160
2021-12-09	53.560	53.600	52.360	52.780	49.122	299,798
2021-12-08	53.980	54.380	52.720	53.660	49.941	144,000
2021-12-07	54.400	54.580	53.860	54.170	50.415	180,413
2021-12-06	51.950	52.740	51.580	52.680	49.029	65,231
2021-12-03	51.700	51.827	51.200	51.200	47.651	193,430
2021-12-02	51.780	51.900	50.960	51.650	48.070	77,026
2021-12-01	51.360	52.320	51.079	52.180	48.563	121,731
2021-11-30	50.890	51.720	50.440	51.320	47.763	368,092
2021-11-29	52.056	52.056	51.040	51.320	47.763	88,482
2021-11-26	54.220	55.165	51.800	51.800	48.210	249,015
2021-11-25	55.160	55.380	54.640	55.340	51.504	137,022
2021-11-24	55.600	56.060	54.955	55.410	51.569	158,512
2021-11-23	55.040	56.240	55.040	55.420	51.579	127,120
2021-11-22	55.400	55.580	54.540	55.410	51.569	72,280
2021-11-19	56.970	57.540	54.778	55.390	51.551	251,731
2021-11-18	57.650	58.020	55.380	57.110	53.152	142,545
2021-11-17	57.440	57.930	57.320	57.930	53.915	524,045
2021-11-16	57.070	57.610	56.800	57.610	53.617	40,549
2021-11-15	57.810	57.880	56.800	57.000	53.049	43,047
2021-11-12	56.250	58.120	55.860	57.970	53.952	216,942
2021-11-11	54.680	56.660	54.620	56.420	52.509	179,687
2021-11-10	54.820	54.820	54.000	54.780	50.983	116,041
2021-11-09	55.650	55.820	54.560	54.860	51.057	179,207
2021-11-08	54.670	56.080	54.500	55.900	52.025	204,464
2021-11-05	55.040	55.300	53.720	55.010	51.197	278,777
2021-11-04	57.210	59.540	54.920	55.360	51.523	668,394
2021-11-03	58.860	59.546	58.860	59.110	55.013	276,419
2021-11-02	58.230	58.920	57.900	58.760	54.687	89,688
2021-11-01	58.370	58.660	58.140	58.340	54.296	45,741
2021-10-29	58.460	58.460	57.840	58.030	54.008	116,979
2021-10-28	59.100	59.300	58.540	58.690	54.622	87,968

← NewerPage 21 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.