LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 25.500 | 25.710 | 25.340 | 25.530 | 25.287 | 222,209 |
| 2024-08-29 | 25.220 | 25.570 | 25.150 | 25.470 | 25.227 | 87,136 |
| 2024-08-28 | 25.080 | 25.250 | 24.900 | 25.220 | 24.980 | 174,024 |
| 2024-08-27 | 25.560 | 25.940 | 25.110 | 25.200 | 24.960 | 132,103 |
| 2024-08-26 | 25.410 | 25.580 | 25.340 | 25.510 | 25.267 | 166,786 |
| 2024-08-23 | 24.820 | 25.490 | 24.820 | 25.470 | 25.227 | 252,478 |
| 2024-08-22 | 24.810 | 25.070 | 24.610 | 24.900 | 24.663 | 223,034 |
| 2024-08-21 | 24.270 | 24.760 | 24.270 | 24.760 | 24.524 | 267,966 |
| 2024-08-20 | 24.490 | 24.600 | 24.200 | 24.230 | 23.999 | 183,755 |
| 2024-08-19 | 23.930 | 24.450 | 23.880 | 24.450 | 24.217 | 260,947 |
| 2024-08-16 | 23.440 | 24.080 | 23.440 | 23.870 | 23.643 | 302,838 |
| 2024-08-15 | 22.980 | 23.400 | 22.750 | 23.350 | 23.128 | 293,129 |
| 2024-08-14 | 22.600 | 23.050 | 22.340 | 22.890 | 22.672 | 278,165 |
| 2024-08-13 | 22.630 | 22.890 | 22.150 | 22.530 | 22.315 | 215,340 |
| 2024-08-12 | 23.160 | 23.230 | 22.010 | 22.630 | 22.414 | 297,459 |
| 2024-08-09 | 22.500 | 23.360 | 21.870 | 23.070 | 22.850 | 671,616 |
| 2024-08-08 | 21.530 | 21.880 | 21.000 | 21.700 | 21.493 | 430,467 |
| 2024-08-07 | 21.540 | 21.980 | 21.480 | 21.740 | 21.533 | 298,762 |
| 2024-08-06 | 22.400 | 22.650 | 21.510 | 21.540 | 21.335 | 424,203 |
| 2024-08-05 | 22.360 | 22.550 | 21.770 | 22.160 | 21.949 | 574,993 |
| 2024-08-02 | 23.500 | 23.540 | 22.760 | 23.040 | 22.821 | 529,524 |
| 2024-08-01 | 24.070 | 24.230 | 23.510 | 23.580 | 23.355 | 308,984 |
| 2024-07-31 | 24.440 | 24.670 | 24.020 | 24.180 | 23.950 | 268,206 |
| 2024-07-30 | 25.000 | 25.150 | 24.010 | 24.260 | 24.029 | 312,633 |
| 2024-07-29 | 24.780 | 25.020 | 24.460 | 25.010 | 24.772 | 402,920 |
| 2024-07-26 | 25.280 | 25.280 | 24.460 | 24.540 | 24.306 | 310,281 |
| 2024-07-25 | 25.120 | 25.400 | 24.710 | 25.280 | 25.039 | 370,527 |
| 2024-07-24 | 25.140 | 25.730 | 25.000 | 25.300 | 25.059 | 188,760 |
| 2024-07-23 | 25.410 | 25.480 | 25.020 | 25.320 | 25.079 | 234,509 |
| 2024-07-22 | 25.460 | 25.880 | 25.230 | 25.360 | 25.118 | 309,552 |
| 2024-07-19 | 25.900 | 26.250 | 25.220 | 25.320 | 25.079 | 327,324 |
| 2024-07-18 | 26.130 | 26.520 | 25.190 | 26.000 | 25.752 | 711,149 |
| 2024-07-17 | 22.310 | 27.290 | 22.270 | 26.000 | 25.752 | 1,684,508 |
| 2024-07-16 | 22.470 | 22.610 | 22.150 | 22.350 | 22.137 | 279,244 |
| 2024-07-15 | 22.900 | 22.920 | 22.500 | 22.630 | 22.414 | 267,510 |
| 2024-07-12 | 22.860 | 23.170 | 22.700 | 23.010 | 22.791 | 325,639 |
| 2024-07-11 | 22.560 | 22.950 | 22.110 | 22.800 | 22.583 | 331,723 |
| 2024-07-10 | 22.840 | 22.940 | 22.450 | 22.590 | 22.375 | 297,870 |
| 2024-07-09 | 23.480 | 23.540 | 22.810 | 22.840 | 22.622 | 260,353 |
| 2024-07-08 | 23.650 | 23.870 | 23.330 | 23.510 | 23.286 | 302,683 |
| 2024-07-05 | 23.600 | 24.180 | 23.510 | 23.750 | 23.524 | 303,376 |
| 2024-07-04 | 23.460 | 23.560 | 23.220 | 23.560 | 23.336 | 458,943 |
| 2024-07-03 | 23.610 | 24.040 | 23.520 | 23.580 | 23.355 | 519,436 |
| 2024-07-02 | 23.010 | 23.850 | 22.880 | 23.490 | 23.266 | 544,268 |
| 2024-07-01 | 23.330 | 23.560 | 22.420 | 23.080 | 22.860 | 432,570 |
| 2024-06-28 | 22.860 | 23.360 | 22.700 | 22.980 | 22.761 | 503,579 |
| 2024-06-27 | 22.800 | 22.830 | 22.560 | 22.740 | 22.523 | 315,723 |
| 2024-06-26 | 23.060 | 23.240 | 22.460 | 22.720 | 22.504 | 347,736 |
| 2024-06-25 | 22.420 | 23.080 | 22.380 | 23.010 | 22.791 | 454,920 |
| 2024-06-24 | 21.870 | 22.570 | 21.680 | 22.520 | 22.305 | 330,432 |
| 2024-06-21 | 22.390 | 22.390 | 21.730 | 21.830 | 21.622 | 560,978 |
| 2024-06-20 | 22.010 | 22.410 | 22.010 | 22.340 | 22.127 | 273,414 |
| 2024-06-19 | 22.040 | 22.150 | 21.790 | 21.940 | 21.731 | 202,304 |
| 2024-06-18 | 21.830 | 22.260 | 21.640 | 22.110 | 21.899 | 324,609 |
| 2024-06-17 | 21.600 | 21.820 | 21.360 | 21.700 | 21.493 | 289,934 |
| 2024-06-14 | 22.870 | 22.910 | 21.420 | 21.530 | 21.325 | 644,410 |
| 2024-06-13 | 22.410 | 22.560 | 22.000 | 22.050 | 21.840 | 440,135 |
| 2024-06-12 | 22.510 | 23.020 | 22.390 | 22.570 | 22.355 | 490,844 |
| 2024-06-11 | 22.800 | 22.860 | 22.270 | 22.430 | 22.216 | 669,011 |
| 2024-06-10 | 23.170 | 23.230 | 22.680 | 22.800 | 22.583 | 524,482 |
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.