LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	24.790	25.100	24.660	24.900	24.566	442,565
2023-09-21	26.130	26.250	24.740	24.920	24.585	941,495
2023-09-20	26.500	27.090	26.380	26.450	26.095	504,307
2023-09-19	25.960	26.520	25.700	26.500	26.144	506,787
2023-09-18	27.040	27.240	25.980	25.980	25.631	354,479
2023-09-15	26.710	27.170	26.640	27.040	26.677	1,760,273
2023-09-14	25.920	26.670	25.430	26.450	26.095	932,945
2023-09-13	26.070	26.530	26.070	26.260	25.907	405,138
2023-09-12	27.310	27.440	25.990	26.130	25.779	641,812
2023-09-11	27.230	27.480	27.120	27.260	26.894	232,868
2023-09-08	27.600	27.650	26.630	27.040	26.677	545,612
2023-09-07	28.820	28.950	27.300	27.490	27.121	512,812
2023-09-06	28.390	29.340	28.370	29.020	28.630	282,392
2023-09-05	28.910	29.040	28.500	28.560	28.177	191,956
2023-09-04	29.750	29.750	29.020	29.030	28.640	130,591
2023-09-01	29.270	29.740	29.270	29.660	29.262	290,966
2023-08-31	28.710	29.390	28.710	29.180	28.788	241,448
2023-08-30	28.860	29.040	28.690	28.740	28.354	185,257
2023-08-29	28.340	28.780	28.290	28.730	28.344	190,040
2023-08-28	27.930	28.220	27.870	28.180	27.802	157,577
2023-08-25	27.690	28.020	27.600	27.700	27.328	170,908
2023-08-24	28.200	28.300	27.680	27.800	27.427	207,135
2023-08-23	28.460	28.460	27.830	28.000	27.624	214,983
2023-08-22	28.000	28.430	27.990	28.210	27.831	240,962
2023-08-21	27.960	28.230	27.910	27.910	27.535	274,009
2023-08-18	27.810	28.240	27.620	27.970	27.594	524,420
2023-08-17	27.260	28.210	27.260	27.950	27.575	424,585
2023-08-16	27.610	28.070	27.380	28.000	27.624	272,252
2023-08-15	28.300	28.480	27.620	27.730	27.358	359,797
2023-08-14	28.620	28.780	28.230	28.260	27.881	303,071
2023-08-11	29.350	29.440	28.740	28.740	28.354	194,484
2023-08-10	29.470	29.670	29.240	29.340	28.946	206,332
2023-08-09	29.140	29.750	29.020	29.190	28.798	317,084
2023-08-08	28.600	29.380	28.500	29.240	28.847	447,237
2023-08-07	28.520	29.090	28.410	28.780	28.394	435,350
2023-08-04	28.390	28.990	27.720	28.470	28.088	853,694
2023-08-03	29.160	29.260	28.760	29.160	28.768	362,478
2023-08-02	29.560	29.970	29.250	29.250	28.857	423,076
2023-08-01	30.260	30.370	30.030	30.140	29.735	204,752
2023-07-31	30.600	30.960	30.390	30.620	30.209	264,691
2023-07-28	30.000	30.730	29.850	30.590	30.179	428,003
2023-07-27	30.200	30.540	29.910	30.090	29.686	214,094
2023-07-26	30.230	30.360	29.850	30.250	29.844	174,343
2023-07-25	30.130	30.320	29.920	30.210	29.804	251,124
2023-07-24	29.510	30.220	29.510	30.030	29.627	350,033
2023-07-21	30.000	30.020	29.450	29.720	29.321	357,172
2023-07-20	29.820	30.180	29.680	30.040	29.637	208,652
2023-07-19	30.350	30.600	29.850	29.850	29.449	329,768
2023-07-18	29.050	30.280	28.930	30.280	29.873	270,360
2023-07-17	29.120	29.400	28.920	29.080	28.690	160,431
2023-07-14	29.730	29.840	29.340	29.380	28.986	234,221
2023-07-13	29.650	30.320	29.470	29.860	29.459	442,147
2023-07-12	29.370	30.190	29.340	29.820	29.420	427,213
2023-07-11	28.850	29.260	28.590	29.260	28.867	307,267
2023-07-10	28.400	28.890	28.400	28.610	28.226	256,101
2023-07-07	27.560	28.730	27.560	28.500	28.117	601,202
2023-07-06	27.520	27.780	27.470	27.480	27.111	439,172
2023-07-05	27.860	28.030	27.580	27.850	27.476	304,272
2023-07-04	27.940	28.170	27.830	28.150	27.772	246,023
2023-07-03	27.920	28.490	27.820	28.100	27.723	470,531

← NewerPage 14 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.