LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	43.840	44.480	42.910	43.480	41.645	556,130
2023-01-09	44.840	45.150	42.970	43.940	42.086	404,915
2023-01-06	43.870	44.570	43.280	44.480	42.603	269,214
2023-01-05	42.820	43.740	42.690	43.600	41.760	387,907
2023-01-04	40.940	43.170	40.780	43.060	41.243	383,041
2023-01-03	39.540	40.920	39.440	40.640	38.925	276,406
2023-01-02	37.980	39.980	37.980	39.500	37.833	245,572
2022-12-30	37.950	37.960	37.470	37.700	36.109	68,601
2022-12-29	37.530	38.140	37.270	37.970	36.368	131,176
2022-12-28	38.020	38.450	37.420	37.690	36.099	125,557
2022-12-27	37.610	38.290	37.290	37.930	36.329	238,417
2022-12-23	36.350	37.560	36.310	37.190	35.621	209,703
2022-12-22	37.140	37.310	36.240	36.340	34.806	120,278
2022-12-21	36.580	37.370	36.420	37.060	35.496	181,993
2022-12-20	35.420	36.460	35.260	36.390	34.854	220,018
2022-12-19	35.980	36.410	35.820	36.010	34.490	117,309
2022-12-16	36.060	36.280	35.560	35.910	34.395	379,029
2022-12-15	36.400	36.970	36.030	36.060	34.538	283,656
2022-12-14	36.850	37.590	36.610	36.800	35.247	289,920
2022-12-13	36.070	37.370	35.800	37.160	35.592	306,151
2022-12-12	36.310	36.310	35.560	35.840	34.327	143,862
2022-12-09	36.180	36.700	35.830	36.400	34.864	240,425
2022-12-08	36.270	36.660	35.640	36.000	34.481	333,212
2022-12-07	37.130	37.540	36.670	37.030	35.467	196,550
2022-12-06	37.720	37.870	37.070	37.350	35.774	214,066
2022-12-05	39.340	39.450	37.840	37.940	36.339	251,864
2022-12-02	37.870	39.390	37.800	39.390	37.728	350,842
2022-12-01	38.650	39.310	37.770	38.000	36.396	373,889
2022-11-30	38.400	38.400	37.230	38.000	36.396	425,443
2022-11-29	38.600	38.870	38.160	38.160	36.550	202,031
2022-11-28	39.110	39.250	38.170	38.550	36.923	203,934
2022-11-25	38.700	38.810	38.260	38.550	36.923	157,628
2022-11-24	38.090	38.800	38.080	38.560	36.933	180,143
2022-11-23	38.410	38.410	37.320	37.980	36.377	203,609
2022-11-22	37.180	38.250	36.850	37.900	36.301	196,686
2022-11-21	37.680	37.680	36.940	37.260	35.688	269,754
2022-11-18	37.550	38.340	36.960	38.060	36.454	354,819
2022-11-17	37.630	37.910	36.780	37.310	35.735	222,799
2022-11-16	38.580	38.670	37.050	37.620	36.032	199,614
2022-11-15	39.510	39.720	38.040	38.760	37.124	284,796
2022-11-14	38.620	39.510	38.170	39.300	37.641	366,097
2022-11-11	37.170	38.680	37.110	38.550	36.923	447,762
2022-11-10	35.900	37.100	35.440	36.620	35.075	413,100
2022-11-09	36.100	36.400	34.840	36.210	34.682	447,985
2022-11-08	36.500	37.100	35.950	37.100	35.534	233,260
2022-11-07	35.430	36.760	35.300	36.480	34.940	202,926
2022-11-04	33.780	35.900	33.710	35.540	34.040	293,161
2022-11-03	33.500	33.570	32.620	33.570	32.153	184,135
2022-11-02	34.390	34.720	33.750	33.990	32.556	272,790
2022-11-01	34.400	35.010	33.950	34.140	32.699	333,672
2022-10-31	34.710	34.810	34.090	34.250	32.805	177,945
2022-10-28	34.420	34.590	34.060	34.500	33.044	175,459
2022-10-27	34.740	35.190	33.990	35.010	33.533	216,417
2022-10-26	34.510	35.620	34.330	34.930	33.456	203,099
2022-10-25	34.670	35.000	33.590	34.430	32.977	289,466
2022-10-24	35.230	35.610	34.140	34.420	32.967	243,885
2022-10-21	33.940	34.870	33.760	34.600	33.140	170,314
2022-10-20	33.640	34.800	33.500	34.450	32.996	206,718
2022-10-19	34.780	34.840	34.100	34.130	32.690	345,141
2022-10-18	34.620	35.120	34.160	34.530	33.073	308,896

← NewerPage 17 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.