LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.300	13.380	12.720	12.790	12.790	334,205
2026-10-16	12.730	13.560	12.690	13.350	13.350	618,757
2026-10-15	12.860	12.930	12.270	12.830	12.830	508,563
2026-10-14	12.200	12.770	12.150	12.470	12.470	568,503
2026-10-13	12.190	12.360	12.050	12.120	12.120	367,984
2026-10-12	12.600	12.620	12.060	12.210	12.210	575,059
2026-10-09	12.780	12.900	12.570	12.690	12.690	389,809
2026-10-08	12.900	12.900	12.440	12.480	12.480	484,683
2026-10-07	12.610	12.960	12.540	12.890	12.890	505,836
2026-10-06	12.560	12.800	12.170	12.740	12.740	555,521
2026-10-05	12.100	12.480	12.090	12.480	12.480	359,779
2026-10-02	12.400	12.410	12.020	12.090	12.090	568,876
2026-10-01	12.320	12.540	12.210	12.400	12.400	550,968
2026-09-30	12.700	12.850	12.530	12.600	12.600	505,647
2026-09-29	12.620	12.810	12.500	12.500	12.500	456,761
2026-09-28	12.400	12.670	12.210	12.670	12.670	902,771
2026-09-25	12.550	12.790	12.220	12.320	12.320	748,172
2026-09-24	12.800	12.980	12.600	12.730	12.730	643,263
2026-09-23	13.210	13.320	12.870	12.870	12.870	514,444
2026-09-22	13.260	13.440	13.110	13.110	13.110	556,626
2026-09-21	13.360	13.730	13.250	13.280	13.280	322,958
2026-09-18	13.650	13.790	13.320	13.410	13.410	1,200,209
2026-09-17	13.580	13.910	13.540	13.830	13.830	483,453
2026-09-16	13.520	13.740	13.410	13.590	13.590	582,736
2026-09-15	13.850	13.850	13.060	13.640	13.640	911,342
2026-09-14	14.150	14.320	13.930	14.000	14.000	391,071
2026-09-11	14.920	15.020	14.110	14.250	14.250	742,500
2026-09-10	14.960	15.700	14.670	14.980	14.980	503,478
2026-09-09	15.600	15.670	14.990	15.030	15.030	461,687
2026-09-08	15.600	15.760	15.200	15.460	15.460	272,022
2026-09-07	15.480	15.490	15.150	15.300	15.300	171,077
2026-09-04	15.800	15.810	15.390	15.520	15.520	300,832
2026-09-03	15.730	15.960	15.580	15.800	15.800	341,287
2026-09-02	15.000	15.760	14.930	15.660	15.660	662,235
2026-09-01	15.180	15.330	14.720	15.030	15.030	459,491
2026-08-31	14.590	15.240	14.580	14.950	14.950	549,338
2026-08-28	13.960	14.730	13.960	14.490	14.490	741,620
2026-08-27	14.100	14.170	13.860	13.950	13.950	368,455
2026-08-26	14.100	14.230	14.040	14.170	14.170	245,295
2026-08-25	14.070	14.210	13.790	14.020	14.020	310,085
2026-08-24	13.690	14.110	13.670	14.040	14.040	421,074
2026-08-21	13.800	14.180	13.760	13.870	13.870	467,141
2026-08-20	14.340	14.340	13.800	13.990	13.990	562,397
2026-08-19	14.400	14.550	14.260	14.450	14.450	393,677
2026-08-18	14.140	14.600	13.960	14.500	14.500	920,927
2026-08-17	15.060	15.250	14.860	15.060	15.060	286,188
2026-08-14	15.000	15.140	14.830	14.990	14.990	306,425
2026-08-13	15.020	15.270	14.540	15.040	15.040	1,213,737
2026-08-12	16.170	16.290	15.750	15.940	15.940	403,860
2026-08-11	16.590	16.640	16.160	16.300	16.300	272,310
2026-08-10	16.590	16.800	16.060	16.570	16.570	427,148
2026-08-07	16.530	16.940	16.060	16.430	16.430	668,202
2026-08-06	16.850	17.460	16.820	17.180	17.180	394,242
2026-08-05	16.660	17.070	16.530	16.720	16.720	273,813
2026-08-04	17.170	17.370	16.560	16.560	16.560	438,041
2026-08-03	16.600	17.170	16.490	17.120	17.120	333,940
2026-07-31	16.620	16.840	16.250	16.540	16.540	377,986
2026-07-30	15.980	16.900	15.980	16.710	16.710	527,349
2026-07-29	15.500	16.020	15.500	15.900	15.900	389,051
2026-07-28	15.420	15.530	15.190	15.500	15.500	282,790

Page 1 of 2 · 66 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
2024-05-27	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.