Lanxess AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 29.195 | 29.740 | 29.195 | 29.390 | 29.110 | 40,793 |
| 2025-02-24 | 29.685 | 29.790 | 29.120 | 29.430 | 29.149 | 30,931 |
| 2025-02-21 | 28.665 | 29.080 | 28.540 | 28.625 | 28.352 | 14,346 |
| 2025-02-20 | 27.955 | 29.050 | 27.910 | 28.765 | 28.491 | 48,893 |
| 2025-02-19 | 30.250 | 30.250 | 28.300 | 28.710 | 28.436 | 154,794 |
| 2025-02-18 | 30.050 | 30.640 | 29.770 | 30.375 | 30.085 | 35,438 |
| 2025-02-17 | 29.830 | 30.500 | 29.590 | 30.210 | 29.922 | 68,606 |
| 2025-02-14 | 29.675 | 30.400 | 29.380 | 30.305 | 30.016 | 37,608 |
| 2025-02-13 | 29.385 | 30.740 | 29.330 | 29.690 | 29.407 | 71,189 |
| 2025-02-12 | 27.750 | 28.730 | 27.680 | 28.705 | 28.431 | 17,930 |
| 2025-02-11 | 27.420 | 28.170 | 27.420 | 28.040 | 27.773 | 10,527 |
| 2025-02-10 | 27.655 | 28.320 | 27.590 | 27.720 | 27.456 | 20,519 |
| 2025-02-07 | 28.150 | 29.010 | 27.590 | 27.755 | 27.490 | 104,512 |
| 2025-02-06 | 26.155 | 27.870 | 26.100 | 27.830 | 27.565 | 59,432 |
| 2025-02-05 | 26.060 | 26.060 | 25.310 | 25.795 | 25.549 | 8,963 |
| 2025-02-04 | 25.925 | 26.480 | 25.780 | 26.405 | 26.153 | 4,237 |
| 2025-02-03 | 25.365 | 25.980 | 25.010 | 25.830 | 25.584 | 16,909 |
| 2025-01-31 | 26.520 | 26.740 | 26.290 | 26.410 | 26.158 | 10,132 |
| 2025-01-30 | 25.715 | 26.600 | 25.700 | 26.270 | 26.020 | 47,046 |
| 2025-01-29 | 25.305 | 25.810 | 25.270 | 25.675 | 25.430 | 9,715 |
| 2025-01-28 | 25.255 | 25.660 | 25.160 | 25.405 | 25.163 | 11,283 |
| 2025-01-27 | 25.040 | 25.590 | 25.000 | 25.465 | 25.222 | 63,638 |
| 2025-01-24 | 25.270 | 26.170 | 25.270 | 25.355 | 25.113 | 36,985 |
| 2025-01-23 | 25.095 | 25.510 | 24.990 | 25.075 | 24.836 | 12,314 |
| 2025-01-22 | 25.650 | 25.700 | 24.730 | 25.035 | 24.796 | 12,882 |
| 2025-01-21 | 25.385 | 25.830 | 25.070 | 25.735 | 25.490 | 26,698 |
| 2025-01-20 | 24.350 | 26.740 | 23.980 | 26.145 | 25.896 | 68,137 |
| 2025-01-17 | 24.195 | 24.680 | 24.080 | 24.290 | 24.058 | 17,824 |
| 2025-01-16 | 23.850 | 24.110 | 23.710 | 24.095 | 23.865 | 20,388 |
| 2025-01-15 | 22.855 | 24.030 | 22.820 | 23.630 | 23.405 | 20,189 |
| 2025-01-14 | 22.970 | 23.060 | 22.580 | 22.790 | 22.573 | 68,651 |
| 2025-01-13 | 22.485 | 22.600 | 22.220 | 22.495 | 22.281 | 19,212 |
| 2025-01-10 | 23.015 | 23.050 | 22.320 | 22.395 | 22.182 | 18,268 |
| 2025-01-09 | 23.470 | 23.470 | 22.980 | 22.980 | 22.761 | 28,435 |
| 2025-01-08 | 24.180 | 24.180 | 23.240 | 23.535 | 23.311 | 28,103 |
| 2025-01-07 | 24.335 | 25.030 | 24.021 | 24.145 | 23.915 | 7,362 |
| 2025-01-06 | 23.620 | 24.770 | 23.620 | 24.440 | 24.207 | 15,567 |
| 2025-01-03 | 23.485 | 23.810 | 23.300 | 23.320 | 23.098 | 21,909 |
| 2025-01-02 | 23.625 | 23.690 | 23.250 | 23.630 | 23.405 | 6,360 |
| 2024-12-31 | 23.540 | 23.540 | 23.540 | 23.540 | 23.316 | 0 |
| 2024-12-30 | 23.365 | 23.610 | 23.360 | 23.540 | 23.316 | 6,474 |
| 2024-12-27 | 23.360 | 23.630 | 23.360 | 23.540 | 23.316 | 3,619 |
| 2024-12-24 | 23.175 | 23.175 | 23.175 | 23.175 | 22.954 | 0 |
| 2024-12-23 | 23.310 | 23.400 | 23.000 | 23.175 | 22.954 | 11,865 |
| 2024-12-20 | 23.160 | 23.421 | 22.960 | 23.360 | 23.137 | 25,870 |
| 2024-12-19 | 23.510 | 23.630 | 23.360 | 23.440 | 23.217 | 21,476 |
| 2024-12-18 | 24.115 | 24.130 | 23.630 | 23.855 | 23.628 | 16,002 |
| 2024-12-17 | 24.010 | 24.450 | 23.960 | 24.035 | 23.806 | 140,882 |
| 2024-12-16 | 25.360 | 25.360 | 24.020 | 24.050 | 23.821 | 25,590 |
| 2024-12-13 | 26.282 | 26.282 | 25.530 | 25.590 | 25.346 | 8,265 |
| 2024-12-12 | 26.255 | 26.450 | 26.130 | 26.345 | 26.094 | 102,404 |
| 2024-12-11 | 26.320 | 26.480 | 26.120 | 26.250 | 26.000 | 6,810 |
| 2024-12-10 | 26.105 | 26.640 | 26.060 | 26.480 | 26.228 | 34,387 |
| 2024-12-09 | 26.030 | 26.790 | 26.030 | 26.505 | 26.252 | 21,099 |
| 2024-12-06 | 25.235 | 25.920 | 25.110 | 25.905 | 25.658 | 4,301 |
| 2024-12-05 | 25.605 | 25.730 | 25.160 | 25.350 | 25.108 | 37,223 |
| 2024-12-04 | 26.435 | 26.520 | 25.540 | 25.675 | 25.430 | 12,207 |
| 2024-12-03 | 26.065 | 26.550 | 25.870 | 26.325 | 26.074 | 445,479 |
| 2024-12-02 | 23.685 | 26.160 | 23.560 | 26.075 | 25.826 | 26,588 |
| 2024-11-29 | 23.820 | 23.870 | 23.390 | 23.830 | 23.603 | 12,083 |
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.