LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 25.250 | 26.230 | 25.110 | 26.140 | 25.789 | 631,401 |
| 2024-03-12 | 24.540 | 25.300 | 24.290 | 25.240 | 24.901 | 416,888 |
| 2024-03-11 | 24.010 | 24.550 | 24.010 | 24.340 | 24.013 | 191,269 |
| 2024-03-08 | 24.050 | 24.700 | 23.940 | 24.360 | 24.033 | 331,825 |
| 2024-03-07 | 23.460 | 24.460 | 23.120 | 24.070 | 23.747 | 417,132 |
| 2024-03-06 | 23.000 | 23.850 | 22.980 | 23.560 | 23.244 | 410,009 |
| 2024-03-05 | 23.080 | 23.200 | 22.590 | 22.840 | 22.533 | 321,437 |
| 2024-03-04 | 23.770 | 23.770 | 22.800 | 23.080 | 22.770 | 409,170 |
| 2024-03-01 | 23.430 | 23.830 | 23.320 | 23.710 | 23.392 | 449,586 |
| 2024-02-29 | 23.230 | 23.670 | 22.670 | 23.350 | 23.037 | 680,195 |
| 2024-02-28 | 23.090 | 23.570 | 22.830 | 23.180 | 22.869 | 761,780 |
| 2024-02-27 | 23.900 | 24.230 | 23.890 | 24.110 | 23.786 | 450,221 |
| 2024-02-26 | 24.270 | 24.450 | 23.660 | 23.910 | 23.589 | 353,752 |
| 2024-02-23 | 25.000 | 25.760 | 24.110 | 24.380 | 24.053 | 462,179 |
| 2024-02-22 | 25.000 | 25.210 | 24.700 | 24.800 | 24.467 | 301,183 |
| 2024-02-21 | 24.090 | 25.020 | 24.090 | 24.740 | 24.408 | 382,737 |
| 2024-02-20 | 24.810 | 25.060 | 24.080 | 24.170 | 23.845 | 415,622 |
| 2024-02-19 | 24.820 | 24.980 | 24.520 | 24.890 | 24.556 | 162,084 |
| 2024-02-16 | 25.000 | 25.030 | 24.460 | 24.930 | 24.595 | 319,382 |
| 2024-02-15 | 24.950 | 25.400 | 24.790 | 24.850 | 24.516 | 378,712 |
| 2024-02-14 | 24.590 | 24.890 | 24.540 | 24.730 | 24.398 | 320,360 |
| 2024-02-13 | 25.260 | 25.490 | 24.660 | 24.960 | 24.625 | 336,913 |
| 2024-02-12 | 25.080 | 25.660 | 25.040 | 25.180 | 24.842 | 329,303 |
| 2024-02-09 | 25.220 | 25.430 | 24.890 | 24.950 | 24.615 | 226,914 |
| 2024-02-08 | 25.150 | 25.600 | 25.110 | 25.170 | 24.832 | 227,580 |
| 2024-02-07 | 25.700 | 25.900 | 25.120 | 25.280 | 24.941 | 421,063 |
| 2024-02-06 | 25.160 | 25.660 | 24.480 | 25.590 | 25.246 | 449,072 |
| 2024-02-05 | 24.900 | 25.410 | 24.900 | 25.100 | 24.763 | 398,259 |
| 2024-02-02 | 25.160 | 25.760 | 24.890 | 24.940 | 24.605 | 327,231 |
| 2024-02-01 | 24.700 | 25.200 | 24.680 | 24.970 | 24.635 | 299,145 |
| 2024-01-31 | 25.010 | 25.280 | 24.570 | 24.950 | 24.615 | 623,724 |
| 2024-01-30 | 26.290 | 26.340 | 25.560 | 25.760 | 25.414 | 300,977 |
| 2024-01-29 | 26.480 | 26.670 | 26.040 | 26.140 | 25.789 | 324,153 |
| 2024-01-26 | 25.750 | 26.870 | 25.750 | 26.690 | 26.332 | 475,381 |
| 2024-01-25 | 25.810 | 26.220 | 25.680 | 25.940 | 25.592 | 343,418 |
| 2024-01-24 | 26.890 | 26.890 | 25.850 | 25.990 | 25.641 | 281,531 |
| 2024-01-23 | 26.190 | 26.680 | 26.190 | 26.410 | 26.055 | 416,029 |
| 2024-01-22 | 25.710 | 26.140 | 25.460 | 26.010 | 25.661 | 368,765 |
| 2024-01-19 | 26.440 | 26.700 | 25.470 | 25.470 | 25.128 | 397,532 |
| 2024-01-18 | 25.600 | 26.430 | 25.320 | 26.310 | 25.957 | 299,449 |
| 2024-01-17 | 25.500 | 25.800 | 25.250 | 25.510 | 25.167 | 364,472 |
| 2024-01-16 | 26.410 | 26.800 | 25.450 | 25.820 | 25.473 | 374,907 |
| 2024-01-15 | 25.990 | 26.930 | 25.950 | 26.550 | 26.194 | 490,063 |
| 2024-01-12 | 25.720 | 26.410 | 25.650 | 25.960 | 25.611 | 526,637 |
| 2024-01-11 | 26.500 | 26.730 | 26.230 | 26.320 | 25.967 | 247,148 |
| 2024-01-10 | 26.220 | 26.460 | 25.990 | 26.220 | 25.868 | 229,120 |
| 2024-01-09 | 26.610 | 26.730 | 26.090 | 26.400 | 26.046 | 360,673 |
| 2024-01-08 | 27.130 | 27.340 | 26.360 | 26.540 | 26.184 | 450,712 |
| 2024-01-05 | 27.040 | 27.400 | 26.530 | 27.170 | 26.805 | 343,282 |
| 2024-01-04 | 26.940 | 27.410 | 26.790 | 27.130 | 26.766 | 313,582 |
| 2024-01-03 | 28.180 | 28.300 | 26.730 | 26.920 | 26.559 | 578,248 |
| 2024-01-02 | 28.440 | 28.970 | 28.050 | 28.250 | 27.871 | 243,757 |
| 2023-12-29 | 28.530 | 28.690 | 28.370 | 28.370 | 27.989 | 103,081 |
| 2023-12-28 | 28.820 | 28.880 | 28.480 | 28.520 | 28.137 | 217,116 |
| 2023-12-27 | 28.260 | 28.730 | 28.150 | 28.650 | 28.265 | 270,398 |
| 2023-12-22 | 28.210 | 28.390 | 27.960 | 28.150 | 27.772 | 265,613 |
| 2023-12-21 | 28.360 | 28.780 | 27.780 | 28.380 | 27.999 | 409,579 |
| 2023-12-20 | 28.760 | 29.020 | 28.330 | 28.800 | 28.413 | 419,039 |
| 2023-12-19 | 27.710 | 28.670 | 27.590 | 28.490 | 28.107 | 570,503 |
| 2023-12-18 | 28.000 | 28.190 | 27.670 | 28.190 | 27.812 | 464,657 |
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.