Lanxess AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.190	26.360	24.960	25.450	25.303	8,370
2025-05-22	26.090	26.560	25.920	26.390	26.138	6,300
2025-05-21	26.850	26.880	26.260	26.260	26.010	9,375
2025-05-20	27.060	27.120	26.440	27.040	26.782	235,382
2025-05-19	27.330	27.760	26.720	27.320	27.060	973
2025-05-16	29.140	29.200	27.300	27.360	27.099	2,507
2025-05-15	28.980	29.300	28.398	29.220	28.942	76,571
2025-05-14	28.090	28.520	27.200	28.080	27.812	4,330
2025-05-13	28.220	28.660	28.220	28.400	28.129	475
2025-05-12	27.770	29.400	27.700	28.200	27.931	2,758
2025-05-09	26.660	27.520	26.500	27.380	27.119	1,230
2025-05-08	26.150	27.000	25.000	26.590	26.337	92,317
2025-05-07	26.040	26.520	25.940	26.190	25.940	943
2025-05-06	26.360	26.440	25.460	25.950	25.703	285,678
2025-05-02	26.500	26.500	26.240	26.260	26.010	722
2025-05-01	26.220	26.220	26.220	26.220	25.970	0
2025-04-30	26.540	26.540	25.780	26.220	25.970	3,270
2025-04-29	26.460	27.120	26.440	26.540	26.287	455
2025-04-28	25.430	26.680	25.400	26.580	26.327	4,271
2025-04-25	25.630	25.980	25.500	25.520	25.277	4,846
2025-04-24	24.900	25.300	24.580	25.140	24.900	2,273
2025-04-23	24.940	25.700	24.860	25.060	24.821	8,769
2025-04-22	23.920	24.260	23.820	24.220	23.989	997
2025-04-17	23.860	24.000	23.720	23.760	23.534	22,522
2025-04-16	23.210	23.720	23.080	23.690	23.464	2,231
2025-04-15	23.900	24.300	23.840	23.840	23.613	283,082
2025-04-14	23.490	24.040	23.380	23.870	23.643	137,368
2025-04-11	22.440	22.640	21.720	22.530	22.315	4,495
2025-04-10	25.980	25.980	22.960	23.010	22.791	8,785
2025-04-09	21.790	22.560	21.540	22.470	22.256	4,444
2025-04-08	22.930	23.060	22.340	22.650	22.434	126,267
2025-04-07	21.560	23.500	20.480	22.170	21.959	74,287
2025-04-04	24.790	25.100	22.490	23.145	22.924	57,423
2025-04-03	25.545	26.500	25.100	25.305	25.064	19,383
2025-04-02	27.265	27.540	26.890	27.075	26.817	369,395
2025-04-01	28.050	28.250	27.570	27.700	27.436	14,717
2025-03-31	28.505	28.620	27.610	27.755	27.490	36,630
2025-03-28	29.410	29.910	28.850	29.050	28.773	161,029
2025-03-27	29.875	30.150	29.390	29.490	29.209	83,890
2025-03-26	30.335	30.480	29.400	30.420	30.130	26,210
2025-03-25	30.150	30.360	29.870	30.295	30.006	9,967
2025-03-24	30.175	30.770	30.090	30.200	29.912	11,847
2025-03-21	28.895	29.810	28.160	29.810	29.526	23,618
2025-03-20	29.870	30.140	27.940	29.170	28.892	103,131
2025-03-19	31.060	31.730	30.820	30.975	30.680	17,161
2025-03-18	31.865	31.981	31.340	31.645	31.343	21,404
2025-03-17	31.970	32.070	31.400	31.590	31.289	19,777
2025-03-14	30.755	32.440	30.630	31.885	31.581	423,305
2025-03-13	30.900	31.000	30.160	30.690	30.397	35,145
2025-03-12	31.900	31.900	30.860	30.880	30.586	17,437
2025-03-11	31.690	32.580	30.910	30.945	30.650	59,520
2025-03-10	32.650	32.830	31.280	31.830	31.527	17,579
2025-03-07	32.530	32.720	31.810	31.890	31.586	26,860
2025-03-06	32.210	33.840	32.170	33.145	32.829	398,313
2025-03-05	28.710	32.450	27.680	31.535	31.234	212,602
2025-03-04	28.645	28.700	27.685	27.685	27.421	48,834
2025-03-03	28.835	29.760	28.670	29.110	28.833	28,272
2025-02-28	28.260	28.870	28.202	28.765	28.491	32,806
2025-02-27	29.800	30.040	29.060	29.435	29.154	87,074
2025-02-26	29.340	30.540	29.340	30.375	30.085	225,320

← NewerPage 7 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.