Lanxess AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 24.450 | 24.680 | 24.260 | 24.440 | 24.299 | 272,429 |
| 2025-08-15 | 23.910 | 25.200 | 23.900 | 24.810 | 24.667 | 58,808 |
| 2025-08-14 | 23.780 | 24.080 | 23.240 | 23.970 | 23.832 | 21,721 |
| 2025-08-13 | 24.530 | 24.540 | 24.000 | 24.340 | 24.200 | 4,321 |
| 2025-08-12 | 24.850 | 24.900 | 23.920 | 24.580 | 24.438 | 12,730 |
| 2025-08-11 | 25.840 | 25.920 | 24.720 | 24.780 | 24.637 | 14,173 |
| 2025-08-08 | 25.440 | 25.800 | 25.300 | 25.790 | 25.641 | 46,247 |
| 2025-08-07 | 24.060 | 25.680 | 23.920 | 25.320 | 25.174 | 15,334 |
| 2025-08-06 | 24.170 | 24.360 | 23.960 | 23.970 | 23.832 | 1,824 |
| 2025-08-05 | 23.750 | 24.340 | 23.740 | 24.080 | 23.941 | 3,932 |
| 2025-08-04 | 23.680 | 23.720 | 23.220 | 23.550 | 23.414 | 12,294 |
| 2025-08-01 | 23.980 | 24.040 | 23.460 | 23.540 | 23.404 | 6,500 |
| 2025-07-31 | 24.600 | 24.820 | 24.160 | 24.200 | 24.061 | 10,515 |
| 2025-07-30 | 25.160 | 25.300 | 24.820 | 25.000 | 24.856 | 4,948 |
| 2025-07-29 | 25.460 | 25.540 | 25.060 | 25.090 | 24.945 | 22,604 |
| 2025-07-28 | 26.560 | 26.680 | 25.500 | 25.500 | 25.353 | 10,605 |
| 2025-07-25 | 25.720 | 26.000 | 25.480 | 25.930 | 25.781 | 3,323 |
| 2025-07-24 | 26.640 | 26.760 | 25.900 | 25.970 | 25.820 | 10,212 |
| 2025-07-23 | 26.070 | 26.500 | 26.060 | 26.330 | 26.178 | 9,509 |
| 2025-07-22 | 25.600 | 25.660 | 25.120 | 25.510 | 25.363 | 4,185 |
| 2025-07-21 | 25.700 | 26.160 | 25.620 | 25.790 | 25.641 | 10,440 |
| 2025-07-18 | 25.460 | 25.740 | 25.380 | 25.720 | 25.572 | 2,380 |
| 2025-07-17 | 24.830 | 25.660 | 24.660 | 25.430 | 25.283 | 3,166 |
| 2025-07-16 | 25.720 | 25.820 | 24.240 | 24.480 | 24.339 | 6,203 |
| 2025-07-15 | 25.860 | 26.440 | 25.820 | 26.030 | 25.880 | 8,509 |
| 2025-07-14 | 26.020 | 26.520 | 25.660 | 25.680 | 25.532 | 6,474 |
| 2025-07-11 | 26.970 | 27.000 | 26.360 | 26.550 | 26.397 | 5,648 |
| 2025-07-10 | 26.600 | 27.140 | 26.480 | 26.960 | 26.805 | 5,439 |
| 2025-07-09 | 26.330 | 27.140 | 26.080 | 26.610 | 26.457 | 22,252 |
| 2025-07-08 | 25.200 | 26.260 | 24.940 | 26.110 | 25.960 | 9,962 |
| 2025-07-07 | 24.960 | 25.480 | 24.840 | 25.260 | 25.114 | 6,656 |
| 2025-07-04 | 24.880 | 24.900 | 24.440 | 24.750 | 24.607 | 4,771 |
| 2025-07-03 | 26.090 | 26.320 | 25.126 | 25.140 | 24.995 | 20,328 |
| 2025-07-02 | 25.350 | 26.040 | 25.300 | 25.710 | 25.562 | 7,068 |
| 2025-07-01 | 25.160 | 25.240 | 24.540 | 25.080 | 24.935 | 15,885 |
| 2025-06-30 | 26.170 | 26.200 | 25.200 | 25.370 | 25.224 | 393,955 |
| 2025-06-27 | 25.540 | 26.100 | 25.540 | 26.000 | 25.850 | 202,699 |
| 2025-06-26 | 25.150 | 25.240 | 24.960 | 25.170 | 25.025 | 3,832 |
| 2025-06-25 | 25.290 | 25.500 | 24.940 | 25.040 | 24.896 | 19,007 |
| 2025-06-24 | 24.770 | 25.280 | 24.620 | 25.180 | 25.035 | 25,180 |
| 2025-06-23 | 23.970 | 24.240 | 23.960 | 24.060 | 23.921 | 16,934 |
| 2025-06-20 | 24.390 | 24.440 | 24.140 | 24.190 | 24.051 | 51,834 |
| 2025-06-19 | 24.940 | 25.180 | 24.240 | 24.340 | 24.200 | 53,419 |
| 2025-06-18 | 25.700 | 25.820 | 25.320 | 25.400 | 25.254 | 1,795 |
| 2025-06-17 | 25.230 | 26.020 | 25.220 | 25.630 | 25.482 | 1,921 |
| 2025-06-16 | 25.600 | 25.740 | 25.420 | 25.500 | 25.353 | 14,162 |
| 2025-06-13 | 25.810 | 25.860 | 25.380 | 25.730 | 25.582 | 4,754 |
| 2025-06-12 | 26.760 | 26.800 | 26.200 | 26.540 | 26.387 | 121,032 |
| 2025-06-11 | 27.380 | 27.580 | 26.950 | 26.950 | 26.795 | 1,074 |
| 2025-06-10 | 26.690 | 27.600 | 26.580 | 27.510 | 27.351 | 47,678 |
| 2025-06-09 | 25.800 | 26.620 | 25.800 | 26.320 | 26.168 | 5,293 |
| 2025-06-06 | 25.850 | 25.860 | 25.680 | 25.860 | 25.711 | 32,835 |
| 2025-06-05 | 26.310 | 26.460 | 25.520 | 25.880 | 25.731 | 5,922 |
| 2025-06-04 | 26.930 | 27.140 | 26.300 | 26.340 | 26.188 | 4,747 |
| 2025-06-03 | 27.080 | 27.160 | 26.000 | 26.480 | 26.327 | 29,748 |
| 2025-06-02 | 26.760 | 27.200 | 26.760 | 27.150 | 26.994 | 318,496 |
| 2025-05-30 | 27.170 | 27.760 | 27.120 | 27.230 | 27.073 | 59,617 |
| 2025-05-29 | 27.590 | 27.720 | 27.060 | 27.160 | 27.003 | 37,304 |
| 2025-05-28 | 26.870 | 27.440 | 26.740 | 27.200 | 27.043 | 80,117 |
| 2025-05-27 | 26.130 | 27.130 | 26.020 | 27.130 | 26.974 | 445,967 |
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.