LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 23.820 | 23.890 | 23.100 | 23.300 | 23.078 | 563,162 |
| 2024-06-06 | 23.960 | 23.970 | 23.560 | 23.810 | 23.583 | 328,871 |
| 2024-06-05 | 24.160 | 24.210 | 23.720 | 23.850 | 23.623 | 226,935 |
| 2024-06-04 | 24.700 | 24.780 | 23.770 | 23.960 | 23.732 | 621,986 |
| 2024-06-03 | 25.000 | 25.180 | 24.800 | 24.800 | 24.564 | 231,305 |
| 2024-05-31 | 24.930 | 25.000 | 24.660 | 24.800 | 24.564 | 589,471 |
| 2024-05-30 | 24.740 | 25.070 | 24.630 | 25.010 | 24.772 | 351,570 |
| 2024-05-29 | 25.500 | 25.620 | 24.890 | 24.910 | 24.673 | 438,418 |
| 2024-05-28 | 25.710 | 26.310 | 25.440 | 25.620 | 25.376 | 496,014 |
| 2024-05-27 | 25.300 | 25.630 | 25.200 | 25.630 | 25.386 | 230,166 |
| 2024-05-24 | 24.880 | 25.520 | 24.810 | 25.390 | 25.049 | 265,837 |
| 2024-05-23 | 25.060 | 25.280 | 24.960 | 25.020 | 24.684 | 348,902 |
| 2024-05-22 | 25.390 | 25.390 | 24.940 | 25.070 | 24.733 | 363,741 |
| 2024-05-21 | 25.920 | 26.100 | 25.050 | 25.450 | 25.108 | 457,011 |
| 2024-05-20 | 26.180 | 26.640 | 25.990 | 25.990 | 25.641 | 253,786 |
| 2024-05-17 | 26.020 | 26.830 | 25.850 | 26.160 | 25.809 | 684,091 |
| 2024-05-16 | 27.050 | 27.510 | 26.860 | 27.290 | 26.924 | 348,527 |
| 2024-05-15 | 27.620 | 27.910 | 26.950 | 27.050 | 26.687 | 281,648 |
| 2024-05-14 | 27.870 | 28.030 | 27.200 | 27.500 | 27.131 | 293,965 |
| 2024-05-13 | 27.010 | 27.720 | 26.820 | 27.720 | 27.348 | 323,459 |
| 2024-05-10 | 28.120 | 28.250 | 26.760 | 26.920 | 26.559 | 432,159 |
| 2024-05-09 | 27.450 | 28.500 | 27.420 | 27.920 | 27.545 | 421,662 |
| 2024-05-08 | 28.260 | 29.600 | 27.030 | 27.520 | 27.151 | 814,038 |
| 2024-05-07 | 27.500 | 28.690 | 27.500 | 28.640 | 28.255 | 474,036 |
| 2024-05-06 | 27.080 | 27.780 | 27.000 | 27.510 | 27.141 | 300,074 |
| 2024-05-03 | 27.140 | 27.140 | 26.370 | 26.910 | 26.549 | 681,270 |
| 2024-05-02 | 26.560 | 27.200 | 26.350 | 26.980 | 26.618 | 297,428 |
| 2024-04-30 | 26.660 | 26.910 | 26.370 | 26.530 | 26.174 | 266,966 |
| 2024-04-29 | 25.890 | 26.550 | 25.660 | 26.510 | 26.154 | 324,632 |
| 2024-04-26 | 25.950 | 26.090 | 25.380 | 25.770 | 25.424 | 243,963 |
| 2024-04-25 | 25.900 | 26.710 | 25.760 | 25.760 | 25.414 | 300,273 |
| 2024-04-24 | 26.780 | 27.040 | 25.900 | 25.980 | 25.631 | 319,075 |
| 2024-04-23 | 26.580 | 26.830 | 26.120 | 26.680 | 26.322 | 298,588 |
| 2024-04-22 | 26.110 | 26.390 | 25.840 | 26.350 | 25.996 | 196,161 |
| 2024-04-19 | 26.130 | 26.160 | 25.720 | 25.850 | 25.503 | 222,942 |
| 2024-04-18 | 26.410 | 26.630 | 26.010 | 26.440 | 26.085 | 230,174 |
| 2024-04-17 | 25.690 | 26.530 | 25.690 | 26.230 | 25.878 | 451,861 |
| 2024-04-16 | 26.110 | 26.420 | 25.480 | 25.690 | 25.345 | 532,377 |
| 2024-04-15 | 27.480 | 27.680 | 26.450 | 26.730 | 26.371 | 470,089 |
| 2024-04-12 | 26.470 | 26.770 | 26.200 | 26.400 | 26.046 | 244,993 |
| 2024-04-11 | 26.490 | 26.830 | 26.080 | 26.370 | 26.016 | 300,226 |
| 2024-04-10 | 27.240 | 27.670 | 26.400 | 26.520 | 26.164 | 319,831 |
| 2024-04-09 | 27.320 | 27.630 | 26.990 | 27.170 | 26.805 | 251,139 |
| 2024-04-08 | 27.910 | 28.170 | 27.370 | 27.460 | 27.091 | 243,010 |
| 2024-04-05 | 27.800 | 28.070 | 27.460 | 27.880 | 27.506 | 292,900 |
| 2024-04-04 | 28.050 | 28.800 | 27.890 | 28.220 | 27.841 | 572,049 |
| 2024-04-03 | 26.440 | 27.980 | 26.440 | 27.980 | 27.604 | 646,935 |
| 2024-04-02 | 24.980 | 26.500 | 24.900 | 26.430 | 26.075 | 558,647 |
| 2024-03-28 | 25.280 | 25.380 | 24.730 | 24.810 | 24.477 | 453,926 |
| 2024-03-27 | 25.180 | 25.450 | 24.750 | 25.140 | 24.802 | 456,658 |
| 2024-03-26 | 25.100 | 25.550 | 24.990 | 25.200 | 24.862 | 372,085 |
| 2024-03-25 | 24.980 | 25.220 | 24.800 | 24.930 | 24.595 | 335,161 |
| 2024-03-22 | 25.770 | 25.920 | 24.900 | 25.000 | 24.664 | 342,683 |
| 2024-03-21 | 25.460 | 25.930 | 25.390 | 25.810 | 25.463 | 476,156 |
| 2024-03-20 | 25.110 | 25.400 | 24.610 | 24.950 | 24.615 | 418,186 |
| 2024-03-19 | 25.200 | 25.900 | 25.100 | 25.300 | 24.960 | 514,824 |
| 2024-03-18 | 24.440 | 25.270 | 24.440 | 25.190 | 24.852 | 482,599 |
| 2024-03-15 | 24.440 | 25.210 | 23.840 | 24.370 | 24.043 | 864,145 |
| 2024-03-14 | 24.150 | 24.800 | 23.170 | 24.440 | 24.112 | 1,718,326 |
| 2024-03-13 | 25.250 | 26.230 | 25.110 | 26.140 | 25.789 | 631,401 |
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.