Lanxess AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 17.155 | 17.200 | 16.800 | 17.155 | 17.056 | 701 |
| 2025-11-10 | 17.350 | 17.660 | 17.180 | 17.395 | 17.295 | 17,679 |
| 2025-11-07 | 17.160 | 17.490 | 16.750 | 17.145 | 17.046 | 117,489 |
| 2025-11-06 | 18.600 | 18.900 | 16.780 | 17.045 | 16.947 | 113,667 |
| 2025-11-05 | 19.045 | 19.560 | 18.990 | 19.445 | 19.333 | 6,739 |
| 2025-11-04 | 19.860 | 19.890 | 19.340 | 19.390 | 19.278 | 4,051 |
| 2025-11-03 | 20.550 | 20.770 | 20.040 | 20.060 | 19.944 | 6,770 |
| 2025-10-31 | 20.830 | 20.980 | 20.500 | 20.680 | 20.561 | 22,979 |
| 2025-10-30 | 21.060 | 21.120 | 20.840 | 21.040 | 20.919 | 20,454 |
| 2025-10-29 | 21.090 | 21.420 | 20.940 | 21.050 | 20.929 | 146,876 |
| 2025-10-28 | 21.140 | 21.220 | 21.000 | 21.200 | 21.078 | 10,807 |
| 2025-10-27 | 21.720 | 21.800 | 21.260 | 21.450 | 21.326 | 1,813 |
← NewerPage 5 of 5 · 252 trading days
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.