LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	38.220	38.750	37.660	37.730	36.138	209,673
2023-04-03	38.220	38.480	37.490	38.100	36.492	413,001
2023-03-31	37.400	37.960	37.230	37.830	36.234	210,219
2023-03-30	37.220	37.780	37.190	37.330	35.755	284,306
2023-03-29	36.400	37.070	36.000	37.000	35.439	255,207
2023-03-28	35.940	36.330	35.590	36.160	34.634	353,589
2023-03-27	35.600	35.750	34.930	35.470	33.973	224,139
2023-03-24	36.560	36.680	34.150	35.000	33.523	659,368
2023-03-23	36.690	37.120	36.400	37.040	35.477	251,957
2023-03-22	36.290	37.040	36.220	36.790	35.237	324,372
2023-03-21	35.400	37.140	35.390	36.530	34.988	481,398
2023-03-20	34.410	35.280	33.640	34.980	33.504	440,664
2023-03-17	35.550	36.100	34.480	34.730	33.264	776,308
2023-03-16	35.310	35.670	32.980	35.440	33.944	1,151,252
2023-03-15	38.790	38.820	34.800	34.850	33.379	1,077,141
2023-03-14	38.600	39.290	38.050	39.290	37.632	418,493
2023-03-13	41.700	41.790	38.380	38.490	36.866	615,871
2023-03-10	41.020	41.830	40.730	41.480	39.729	240,849
2023-03-09	42.610	42.720	41.900	42.100	40.323	244,645
2023-03-08	42.380	42.820	41.970	42.780	40.975	211,819
2023-03-07	42.720	43.240	42.640	42.690	40.888	172,041
2023-03-06	44.570	44.590	42.910	42.910	41.099	425,896
2023-03-03	44.010	44.510	43.930	44.270	42.402	347,083
2023-03-02	43.600	44.190	43.090	43.620	41.779	256,403
2023-03-01	44.270	44.550	43.880	43.980	42.124	156,941
2023-02-28	43.910	44.290	43.750	44.100	42.239	245,495
2023-02-27	44.000	44.640	43.880	44.140	42.277	116,214
2023-02-24	44.990	45.490	43.470	43.750	41.904	405,349
2023-02-23	44.730	45.160	44.620	44.800	42.909	131,641
2023-02-22	44.840	45.000	43.790	44.560	42.679	162,744
2023-02-21	45.190	45.560	44.490	45.020	43.120	151,898
2023-02-20	45.270	45.710	45.040	45.420	43.503	155,479
2023-02-17	44.650	45.170	44.420	45.040	43.139	97,099
2023-02-16	45.070	45.440	44.480	45.240	43.331	158,467
2023-02-15	44.590	45.290	44.420	45.010	43.110	160,836
2023-02-14	45.500	45.580	44.310	44.690	42.804	264,831
2023-02-13	45.600	45.860	44.990	45.250	43.340	215,010
2023-02-10	45.960	46.300	45.010	45.470	43.551	306,228
2023-02-09	46.600	46.790	45.990	46.430	44.471	175,003
2023-02-08	46.680	46.850	46.000	46.260	44.308	150,514
2023-02-07	46.680	46.680	45.650	45.990	44.049	126,632
2023-02-06	47.150	47.380	46.230	46.430	44.471	165,632
2023-02-03	47.210	47.830	47.020	47.630	45.620	133,669
2023-02-02	45.900	47.560	45.900	47.440	45.438	290,412
2023-02-01	45.790	46.150	45.550	45.550	43.628	178,243
2023-01-31	45.610	46.010	45.370	45.620	43.695	216,126
2023-01-30	45.990	46.210	45.620	45.800	43.867	166,345
2023-01-27	46.680	46.770	45.870	46.320	44.365	161,082
2023-01-26	46.060	46.660	45.790	46.300	44.346	270,917
2023-01-25	45.710	45.900	45.140	45.870	43.934	140,816
2023-01-24	45.580	46.140	45.470	45.840	43.905	233,558
2023-01-23	45.340	45.900	45.040	45.280	43.369	165,238
2023-01-20	44.540	45.270	44.310	45.180	43.273	169,863
2023-01-19	45.240	45.650	44.170	44.170	42.306	350,179
2023-01-18	45.700	46.130	45.040	45.900	43.963	249,834
2023-01-17	45.380	46.080	44.780	45.890	43.953	216,821
2023-01-16	44.830	45.470	43.880	45.340	43.427	241,712
2023-01-13	44.230	45.080	43.850	44.700	42.814	216,237
2023-01-12	44.540	45.160	44.010	44.040	42.181	419,044
2023-01-11	44.150	45.110	44.000	44.460	42.584	539,217

← NewerPage 16 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.