LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	28.760	29.260	27.900	28.330	27.950	957,810
2023-12-14	27.900	28.810	27.590	28.810	28.423	1,344,594
2023-12-13	26.210	27.120	26.210	27.000	26.637	573,518
2023-12-12	26.380	26.670	26.170	26.210	25.858	704,746
2023-12-11	26.140	26.510	25.790	26.480	26.124	395,883
2023-12-08	25.760	26.280	25.200	26.240	25.888	666,591
2023-12-07	25.320	26.100	24.960	25.800	25.454	632,575
2023-12-06	24.740	25.590	24.550	25.590	25.246	804,077
2023-12-05	23.400	24.690	22.760	24.600	24.270	885,654
2023-12-04	22.860	23.550	22.740	23.420	23.106	627,661
2023-12-01	22.370	22.940	22.220	22.830	22.523	357,943
2023-11-30	22.600	22.600	21.980	22.300	22.001	462,871
2023-11-29	22.260	22.850	22.200	22.540	22.237	293,134
2023-11-28	22.160	22.280	21.890	22.260	21.961	353,988
2023-11-27	22.440	22.540	22.210	22.360	22.060	301,834
2023-11-24	22.410	22.700	22.250	22.620	22.316	285,298
2023-11-23	22.640	22.800	22.190	22.400	22.099	209,235
2023-11-22	22.810	22.990	22.460	22.580	22.277	373,935
2023-11-21	23.660	23.860	22.770	22.900	22.593	312,069
2023-11-20	23.610	23.810	23.280	23.500	23.184	485,222
2023-11-17	23.760	24.180	23.060	23.580	23.263	615,255
2023-11-16	24.730	24.820	23.850	23.900	23.579	477,837
2023-11-15	24.840	25.270	24.570	24.980	24.645	508,269
2023-11-14	23.920	24.930	23.690	24.840	24.506	609,598
2023-11-13	23.410	23.900	23.370	23.900	23.579	328,571
2023-11-10	24.010	24.230	23.060	23.440	23.125	849,041
2023-11-09	23.610	24.880	23.380	24.370	24.043	871,339
2023-11-08	22.100	24.000	21.940	23.730	23.411	1,099,769
2023-11-07	21.300	22.260	21.250	22.180	21.882	769,659
2023-11-06	23.190	23.250	20.970	21.600	21.310	1,523,472
2023-11-03	22.620	23.340	22.490	23.000	22.691	697,637
2023-11-02	21.570	22.610	21.490	22.310	22.010	524,040
2023-11-01	21.760	21.800	21.240	21.290	21.004	381,032
2023-10-31	20.930	21.690	20.930	21.600	21.310	595,648
2023-10-30	20.720	20.890	20.560	20.820	20.540	353,351
2023-10-27	20.690	20.850	20.450	20.560	20.284	359,914
2023-10-26	20.320	20.780	20.140	20.600	20.323	439,963
2023-10-25	21.030	21.040	20.250	20.590	20.314	479,338
2023-10-24	20.700	21.040	20.460	20.970	20.688	568,335
2023-10-23	20.680	20.770	20.210	20.730	20.452	464,769
2023-10-20	20.820	20.960	20.440	20.590	20.314	513,498
2023-10-19	20.830	21.090	20.470	21.050	20.767	692,192
2023-10-18	21.450	21.450	20.750	21.000	20.718	463,083
2023-10-17	21.450	21.530	20.470	21.260	20.975	937,829
2023-10-16	21.500	21.790	21.400	21.500	21.211	431,221
2023-10-13	21.900	22.070	21.290	21.370	21.083	523,469
2023-10-12	22.700	22.810	21.940	22.040	21.744	446,889
2023-10-11	22.620	23.020	22.480	22.500	22.198	377,106
2023-10-10	21.810	22.940	21.810	22.780	22.474	665,151
2023-10-09	21.700	21.830	21.340	21.630	21.340	583,932
2023-10-06	21.970	22.350	21.700	22.110	21.813	603,544
2023-10-05	22.420	22.540	21.900	21.900	21.606	517,343
2023-10-04	22.310	23.040	22.060	22.540	22.237	460,455
2023-10-03	22.690	22.770	22.390	22.470	22.168	403,541
2023-10-02	24.150	24.220	22.880	22.880	22.573	664,645
2023-09-29	23.750	24.330	23.610	24.050	23.727	430,238
2023-09-28	23.780	23.910	22.850	23.590	23.273	754,231
2023-09-27	23.820	24.100	23.600	23.980	23.658	389,800
2023-09-26	24.600	24.620	23.580	23.790	23.471	952,625
2023-09-25	24.950	25.060	24.480	24.730	24.398	552,206

← NewerPage 13 of 22 · 1,275 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.