LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	27.930	28.250	27.520	27.600	27.229	449,827
2023-06-29	27.600	27.930	27.470	27.650	27.279	399,090
2023-06-28	27.480	28.280	27.480	27.760	27.387	582,621
2023-06-27	28.090	28.450	27.400	27.480	27.111	544,612
2023-06-26	27.070	28.080	27.040	27.880	27.506	839,329
2023-06-23	26.100	26.860	26.000	26.850	26.490	775,713
2023-06-22	26.110	27.310	26.110	26.650	26.292	815,150
2023-06-21	26.000	26.780	25.800	26.340	25.986	1,784,030
2023-06-20	27.970	28.300	25.750	26.670	26.312	4,422,962
2023-06-19	32.650	32.650	31.520	31.520	31.097	301,867
2023-06-16	33.140	33.220	32.730	32.810	32.369	602,061
2023-06-15	33.290	33.290	32.200	32.930	32.488	480,041
2023-06-14	33.390	33.720	33.240	33.650	33.198	228,027
2023-06-13	33.370	33.380	32.860	33.280	32.833	169,627
2023-06-12	33.500	33.500	32.520	33.000	32.557	252,795
2023-06-09	34.020	34.040	33.100	33.290	32.843	337,715
2023-06-08	34.200	34.440	33.900	34.000	33.543	207,355
2023-06-07	34.620	34.620	34.050	34.290	33.830	287,372
2023-06-06	34.500	34.730	34.100	34.650	34.185	206,987
2023-06-05	34.630	35.300	34.430	34.670	34.204	251,951
2023-06-02	33.930	34.480	33.900	34.480	34.017	553,790
2023-06-01	33.700	33.920	33.320	33.600	33.149	281,815
2023-05-31	34.000	34.010	33.180	33.570	33.119	547,203
2023-05-30	34.760	35.010	34.310	34.370	33.909	260,833
2023-05-29	34.930	35.000	34.450	34.710	34.244	89,045
2023-05-26	34.890	35.100	34.470	34.760	34.293	197,250
2023-05-25	35.120	35.240	33.900	34.730	34.264	350,751
2023-05-24	35.970	36.010	35.580	36.000	34.481	233,151
2023-05-23	35.870	36.560	35.850	36.310	34.778	237,022
2023-05-22	35.500	35.920	35.240	35.920	34.404	261,522
2023-05-19	35.430	35.950	35.290	35.290	33.801	327,982
2023-05-18	35.190	35.590	35.150	35.320	33.829	141,595
2023-05-17	34.680	34.980	34.400	34.930	33.456	229,283
2023-05-16	35.430	35.600	34.920	35.020	33.542	264,908
2023-05-15	35.560	35.710	35.310	35.590	34.088	274,718
2023-05-12	34.880	35.420	34.670	35.420	33.925	437,633
2023-05-11	35.460	35.670	34.560	34.780	33.312	282,186
2023-05-10	34.900	36.200	34.200	35.530	34.031	446,383
2023-05-09	36.100	36.220	35.540	35.820	34.308	303,560
2023-05-08	36.120	36.570	35.840	36.190	34.663	194,445
2023-05-05	35.460	37.050	35.220	35.990	34.471	481,845
2023-05-04	35.920	36.090	34.950	35.210	33.724	293,714
2023-05-03	36.090	36.380	35.800	36.080	34.557	121,645
2023-05-02	36.880	37.130	35.870	35.870	34.356	172,880
2023-04-28	35.820	36.860	35.630	36.860	35.304	271,492
2023-04-27	35.470	35.610	35.070	35.500	34.002	208,154
2023-04-26	35.080	35.650	34.710	35.610	34.107	195,492
2023-04-25	35.800	35.800	35.010	35.220	33.734	417,612
2023-04-24	35.620	36.080	35.360	35.920	34.404	158,986
2023-04-21	36.050	36.050	35.280	35.750	34.241	223,509
2023-04-20	36.450	36.620	35.800	36.090	34.567	192,484
2023-04-19	36.280	36.680	36.140	36.550	35.008	265,356
2023-04-18	36.630	36.840	36.190	36.270	34.739	218,822
2023-04-17	36.540	36.960	36.150	36.500	34.960	142,184
2023-04-14	36.200	36.540	35.750	36.340	34.806	299,671
2023-04-13	36.720	36.940	35.770	36.020	34.500	441,408
2023-04-12	37.040	37.330	36.150	36.520	34.979	445,718
2023-04-11	37.110	37.350	36.840	37.060	35.496	187,383
2023-04-06	36.580	36.770	36.110	36.380	34.845	177,026
2023-04-05	37.740	37.790	36.230	36.480	34.940	262,061

← NewerPage 15 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.