Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	18.545	18.780	17.780	18.120	18.016	22,469
2026-05-05	18.240	18.620	17.990	18.590	18.483	5,574
2026-05-01	18.090	18.090	18.090	18.090	17.986	0
2026-04-30	17.580	18.090	17.580	18.090	17.986	358,408
2026-04-29	18.125	18.300	17.605	17.605	17.504	4,318
2026-04-28	18.270	18.320	17.980	18.070	17.966	21
2026-04-27	18.045	18.690	17.930	18.330	18.224	16,543
2026-04-24	18.160	18.170	17.520	18.100	17.996	18,866
2026-04-23	18.615	18.800	17.990	18.235	18.130	4,187
2026-04-22	18.225	18.860	18.090	18.575	18.468	15,121
2026-04-21	18.390	18.400	17.910	18.080	17.976	354,028
2026-04-20	18.035	18.520	17.970	18.445	18.339	220,013
2026-04-17	18.165	18.440	17.740	17.740	17.638	58,146
2026-04-16	17.420	18.160	17.420	18.155	18.050	10,764
2026-04-15	17.675	17.750	17.340	17.425	17.325	236,083
2026-04-14	18.285	18.340	17.610	17.645	17.543	2,132
2026-04-13	18.630	18.900	18.100	18.245	18.140	9,543
2026-04-10	17.735	18.920	17.690	18.710	18.602	13,339
2026-04-09	17.725	18.130	17.670	18.030	17.926	316,953
2026-04-08	18.850	18.950	17.550	17.715	17.613	813,818
2026-04-07	17.955	18.520	17.740	18.430	18.324	8,439
2026-04-02	17.945	18.480	17.830	17.975	17.871	16,845
2026-04-01	18.890	19.010	17.870	18.070	17.966	975,065
2026-03-31	18.685	19.390	18.470	18.615	18.508	76,658
2026-03-30	17.575	18.390	17.550	18.290	18.185	26,617
2026-03-27	16.635	17.660	16.550	17.570	17.469	15,204
2026-03-26	16.185	17.020	15.950	16.930	16.832	128,109
2026-03-25	14.845	16.510	14.640	16.290	16.196	97,451
2026-03-24	12.845	13.990	12.820	13.900	13.820	31,100
2026-03-23	11.325	12.830	11.030	12.570	12.498	50,392
2026-03-20	12.040	12.400	11.660	11.690	11.623	24,920
2026-03-19	12.710	12.850	11.820	11.880	11.812	121,517
2026-03-18	13.685	13.700	12.840	13.280	13.203	51,270
2026-03-17	13.620	13.650	13.350	13.500	13.422	9,769
2026-03-16	13.285	13.870	13.240	13.715	13.636	20,113
2026-03-13	13.550	13.900	13.230	13.250	13.174	121,226
2026-03-12	13.585	13.990	13.430	13.700	13.621	6,836
2026-03-11	13.430	13.860	13.420	13.665	13.586	26,111
2026-03-10	13.940	14.030	13.545	13.655	13.576	97,605
2026-03-09	13.225	13.925	13.200	13.590	13.512	65,368
2026-03-06	15.640	15.660	13.000	13.580	13.502	174,477
2026-03-05	16.900	17.010	16.330	16.330	16.236	581,853
2026-03-04	16.855	17.390	16.630	16.880	16.783	11,457
2026-03-03	17.865	17.900	16.570	16.835	16.738	20,768
2026-03-02	18.295	18.580	18.000	18.130	18.026	30,639
2026-02-27	19.360	19.370	18.550	19.180	19.069	15,715
2026-02-26	19.250	20.360	18.860	19.645	19.532	9,228
2026-02-25	19.295	19.400	19.080	19.185	19.074	214,119
2026-02-24	19.270	19.750	19.270	19.445	19.333	6,542
2026-02-23	19.420	19.550	19.070	19.165	19.055	31,592
2026-02-20	19.785	19.890	19.590	19.670	19.557	4,517
2026-02-19	20.010	20.020	19.610	19.740	19.626	3,929
2026-02-18	20.170	20.180	19.320	20.040	19.925	80,095
2026-02-17	20.390	20.420	19.950	20.280	20.163	6,285
2026-02-16	21.330	21.360	20.520	20.550	20.432	4,890
2026-02-13	21.080	21.280	20.780	21.220	21.098	2,681
2026-02-12	21.410	22.000	21.060	21.100	20.978	3,938
2026-02-11	21.200	21.760	21.100	21.420	21.297	31,816
2026-02-10	20.740	21.560	20.320	21.480	21.356	89,977
2026-02-09	19.420	19.680	19.310	19.525	19.412	1,663

← NewerPage 3 of 5 · 252 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.