Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	19.710	19.830	19.180	19.560	19.447	273,582
2026-02-05	19.920	20.120	19.310	19.785	19.671	32,325
2026-02-04	18.170	20.000	18.100	19.970	19.855	33,823
2026-02-03	17.700	17.780	17.110	17.735	17.633	4,135
2026-02-02	17.355	17.575	17.060	17.455	17.354	19,616
2026-01-30	17.515	17.590	17.310	17.575	17.474	12,733
2026-01-29	17.975	18.000	17.520	17.640	17.538	75,287
2026-01-28	17.565	17.860	17.550	17.700	17.598	136,528
2026-01-27	18.050	18.080	17.440	17.605	17.504	8,794
2026-01-26	17.750	17.920	17.510	17.830	17.727	1,149
2026-01-23	17.670	18.080	17.640	17.755	17.653	3,226
2026-01-22	17.815	17.960	17.560	17.790	17.687	2,469
2026-01-21	16.510	17.455	16.470	17.455	17.354	31,220
2026-01-20	16.620	16.640	16.310	16.510	16.415	362,722
2026-01-19	17.335	17.430	16.730	16.760	16.663	16,070
2026-01-16	18.325	18.390	17.520	17.900	17.797	29,307
2026-01-15	17.710	18.460	17.710	18.440	18.334	2,014
2026-01-14	17.275	17.750	17.210	17.700	17.598	9,511
2026-01-13	17.475	17.490	17.120	17.350	17.250	816,998
2026-01-12	18.065	18.090	17.200	17.380	17.280	13,895
2026-01-09	17.525	18.060	17.520	17.825	17.722	3,582
2026-01-08	17.400	17.500	16.950	17.345	17.245	793,397
2026-01-07	17.685	17.720	17.435	17.435	17.335	51,288
2026-01-06	17.650	17.720	16.770	17.695	17.593	3,169
2026-01-05	17.640	17.960	17.020	17.400	17.300	23,603
2026-01-02	17.680	17.900	17.430	17.520	17.419	771
2025-12-31	17.640	17.640	17.640	17.640	17.538	0
2025-12-30	17.550	17.750	17.450	17.640	17.538	678
2025-12-29	17.160	17.710	17.130	17.540	17.439	104,874
2025-12-24	17.185	17.185	17.185	17.185	17.086	0
2025-12-23	17.095	17.300	17.020	17.185	17.086	528
2025-12-22	17.065	17.300	16.840	17.230	17.131	897
2025-12-19	16.920	17.040	16.810	16.925	16.827	7,733
2025-12-18	17.165	17.240	17.020	17.165	17.066	55
2025-12-17	17.410	17.470	16.940	17.320	17.220	5,483
2025-12-16	16.925	17.870	16.900	17.295	17.195	2,416
2025-12-15	17.835	17.950	17.350	17.505	17.404	40,246
2025-12-12	17.575	18.000	17.520	17.825	17.722	9,765
2025-12-11	17.080	17.660	16.820	17.545	17.444	300
2025-12-10	17.310	17.370	17.110	17.260	17.161	17,503
2025-12-09	17.095	17.410	16.970	17.360	17.260	16,402
2025-12-08	17.345	17.400	17.000	17.090	16.992	20,057
2025-12-05	17.130	17.570	17.100	17.275	17.175	7,147
2025-12-04	17.485	17.550	16.940	17.020	16.922	14,634
2025-12-03	17.865	17.980	17.440	17.440	17.340	3,629
2025-12-02	17.635	18.060	17.460	17.755	17.653	441,479
2025-12-01	17.390	17.770	17.300	17.635	17.533	9,460
2025-11-28	17.380	17.620	17.240	17.490	17.389	23,444
2025-11-27	16.790	17.320	16.730	17.250	17.151	10,829
2025-11-26	17.080	17.170	16.750	16.755	16.658	251,302
2025-11-25	16.750	17.280	16.460	17.225	17.126	16,658
2025-11-24	16.505	16.965	16.460	16.730	16.634	1,789
2025-11-21	16.185	16.380	15.990	16.335	16.241	19,440
2025-11-20	16.520	16.820	16.230	16.490	16.395	146,011
2025-11-19	15.740	16.400	15.670	16.370	16.276	195,001
2025-11-18	16.145	16.450	15.830	15.925	15.833	96,994
2025-11-17	17.720	17.830	16.620	16.635	16.539	108,087
2025-11-14	17.930	18.160	17.540	17.775	17.673	16,878
2025-11-13	17.670	18.090	17.520	17.945	17.842	4,202
2025-11-12	16.615	17.530	16.500	17.505	17.404	4,449

← NewerPage 4 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.