Lanxess AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 23.900 | 23.990 | 23.620 | 23.925 | 23.697 | 3,246 |
| 2024-11-27 | 23.300 | 23.850 | 23.260 | 23.715 | 23.489 | 6,762 |
| 2024-11-26 | 23.470 | 23.604 | 23.100 | 23.185 | 22.964 | 33,198 |
| 2024-11-25 | 23.395 | 23.680 | 23.220 | 23.670 | 23.444 | 9,975 |
| 2024-11-22 | 23.525 | 23.620 | 22.930 | 23.120 | 22.900 | 398,128 |
| 2024-11-21 | 23.195 | 23.510 | 23.050 | 23.510 | 23.286 | 11,678 |
| 2024-11-20 | 23.590 | 23.590 | 23.120 | 23.340 | 23.118 | 5,155 |
| 2024-11-19 | 23.675 | 23.740 | 23.000 | 23.595 | 23.370 | 25,067 |
| 2024-11-18 | 23.975 | 24.203 | 23.770 | 23.850 | 23.623 | 236,375 |
| 2024-11-15 | 22.860 | 23.980 | 22.860 | 23.955 | 23.727 | 182,343 |
| 2024-11-14 | 22.545 | 22.990 | 22.460 | 22.905 | 22.687 | 47,040 |
| 2024-11-13 | 22.735 | 23.180 | 22.550 | 22.630 | 22.414 | 96,901 |
| 2024-11-12 | 23.420 | 23.420 | 22.610 | 22.805 | 22.588 | 23,039 |
| 2024-11-11 | 23.630 | 23.890 | 23.440 | 23.750 | 23.524 | 10,098 |
| 2024-11-08 | 24.135 | 24.140 | 23.200 | 23.450 | 23.227 | 413,458 |
| 2024-11-07 | 25.550 | 25.670 | 23.830 | 24.415 | 24.182 | 41,740 |
| 2024-11-06 | 25.850 | 26.628 | 25.410 | 25.600 | 25.356 | 27,276 |
| 2024-11-05 | 26.510 | 26.560 | 25.880 | 25.895 | 25.648 | 7,845 |
| 2024-11-04 | 26.450 | 26.820 | 26.400 | 26.545 | 26.292 | 14,273 |
| 2024-11-01 | 26.575 | 26.830 | 26.540 | 26.740 | 26.485 | 627,114 |
| 2024-10-31 | 27.010 | 27.040 | 26.580 | 26.670 | 26.416 | 26,005 |
| 2024-10-30 | 27.220 | 27.615 | 27.000 | 27.010 | 26.753 | 12,355 |
| 2024-10-29 | 28.220 | 28.220 | 27.430 | 27.640 | 27.377 | 23,140 |
| 2024-10-28 | 28.300 | 28.480 | 28.210 | 28.365 | 28.095 | 9,305 |
| 2024-10-25 | 28.210 | 28.400 | 28.050 | 28.175 | 27.906 | 17,001 |
| 2024-10-24 | 28.380 | 28.910 | 28.230 | 28.275 | 28.006 | 7,948 |
| 2024-10-23 | 28.445 | 28.490 | 28.170 | 28.325 | 28.055 | 5,171 |
| 2024-10-22 | 28.620 | 28.710 | 28.480 | 28.625 | 28.352 | 5,372 |
| 2024-10-21 | 29.430 | 29.520 | 28.530 | 28.545 | 28.273 | 6,016 |
| 2024-10-18 | 29.120 | 29.710 | 29.120 | 29.390 | 29.110 | 10,316 |
| 2024-10-17 | 29.060 | 29.420 | 28.698 | 29.100 | 28.823 | 4,934 |
| 2024-10-16 | 28.665 | 29.290 | 28.440 | 29.160 | 28.882 | 11,739 |
| 2024-10-15 | 28.590 | 28.810 | 27.960 | 28.670 | 28.397 | 505,770 |
| 2024-10-14 | 28.290 | 28.380 | 28.042 | 28.295 | 28.025 | 5,660 |
| 2024-10-11 | 27.715 | 28.490 | 27.710 | 28.345 | 28.075 | 18,040 |
| 2024-10-10 | 29.180 | 29.350 | 28.915 | 28.915 | 28.639 | 3,958 |
| 2024-10-09 | 28.390 | 29.310 | 28.390 | 29.290 | 29.011 | 507,665 |
| 2024-10-08 | 28.467 | 28.467 | 28.090 | 28.310 | 28.040 | 9,467 |
| 2024-10-07 | 28.995 | 29.130 | 28.570 | 29.100 | 28.823 | 9,827 |
| 2024-10-04 | 28.550 | 29.200 | 28.550 | 29.145 | 28.867 | 10,838 |
| 2024-10-03 | 29.770 | 29.830 | 28.230 | 28.615 | 28.342 | 90,583 |
| 2024-10-02 | 28.225 | 29.280 | 27.870 | 29.185 | 28.907 | 98,870 |
| 2024-10-01 | 28.580 | 28.710 | 27.970 | 28.075 | 27.807 | 13,622 |
| 2024-09-30 | 29.000 | 29.240 | 28.220 | 28.245 | 27.976 | 6,848 |
| 2024-09-27 | 27.970 | 29.640 | 27.970 | 29.295 | 29.016 | 39,831 |
| 2024-09-26 | 26.945 | 27.830 | 26.945 | 27.670 | 27.406 | 12,216 |
| 2024-09-25 | 26.745 | 27.120 | 26.710 | 26.760 | 26.505 | 4,744 |
| 2024-09-24 | 26.990 | 27.230 | 26.880 | 26.970 | 26.713 | 6,146 |
| 2024-09-23 | 26.745 | 27.190 | 26.510 | 26.560 | 26.307 | 37,829 |
| 2024-09-20 | 27.140 | 27.260 | 26.770 | 26.875 | 26.619 | 135,667 |
| 2024-09-19 | 26.895 | 27.320 | 26.600 | 27.295 | 27.035 | 28,805 |
| 2024-09-18 | 25.910 | 26.390 | 25.910 | 26.320 | 26.069 | 9,053 |
| 2024-09-17 | 25.350 | 26.140 | 25.350 | 25.990 | 25.742 | 37,075 |
| 2024-09-16 | 25.210 | 25.220 | 24.930 | 25.145 | 24.905 | 5,311 |
| 2024-09-13 | 24.740 | 25.480 | 24.740 | 25.380 | 25.138 | 24,960 |
| 2024-09-12 | 24.830 | 25.050 | 24.560 | 24.605 | 24.370 | 11,993 |
| 2024-09-11 | 24.485 | 24.830 | 24.440 | 24.505 | 24.271 | 10,867 |
| 2024-09-10 | 24.340 | 24.560 | 24.090 | 24.265 | 24.034 | 79,843 |
| 2024-09-09 | 24.345 | 24.530 | 24.260 | 24.415 | 24.182 | 9,349 |
| 2024-09-06 | 24.850 | 24.850 | 24.180 | 24.230 | 23.999 | 95,990 |
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.