LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	33.650	34.470	33.000	33.970	32.536	205,887
2022-10-14	34.950	35.220	33.160	33.540	32.125	291,625
2022-10-13	32.820	34.110	31.820	33.930	32.498	332,342
2022-10-12	32.480	33.640	32.050	33.110	31.713	308,534
2022-10-11	33.060	33.330	31.990	32.560	31.186	322,489
2022-10-10	31.300	34.550	31.290	33.440	32.029	432,221
2022-10-07	32.090	32.670	31.420	31.820	30.477	152,546
2022-10-06	33.130	33.520	32.210	32.290	30.927	157,306
2022-10-05	33.100	33.460	32.740	32.950	31.559	231,040
2022-10-04	32.400	33.400	32.400	33.400	31.990	299,805
2022-10-03	29.370	31.720	29.190	31.680	30.343	376,695
2022-09-30	29.150	30.250	29.110	30.070	28.801	464,958
2022-09-29	30.100	30.180	28.160	28.690	27.479	349,570
2022-09-28	30.120	30.360	28.920	30.240	28.964	452,844
2022-09-27	30.980	31.550	30.430	30.460	29.175	510,181
2022-09-26	30.510	31.340	30.410	30.590	29.299	187,956
2022-09-23	32.220	32.220	30.520	30.920	29.615	314,918
2022-09-22	32.350	33.190	31.990	31.990	30.640	408,249
2022-09-21	32.510	33.150	32.350	33.130	31.732	157,200
2022-09-20	33.800	34.000	32.820	33.000	31.607	315,808
2022-09-19	32.660	33.830	32.520	33.640	32.220	176,821
2022-09-16	32.920	33.030	31.560	32.630	31.253	650,460
2022-09-15	34.550	34.960	33.280	33.480	32.067	198,880
2022-09-14	34.800	35.460	33.840	34.520	33.063	340,304
2022-09-13	36.750	36.880	34.900	35.160	33.676	317,823
2022-09-12	36.440	37.070	36.180	36.580	35.036	289,954
2022-09-09	35.150	36.050	35.010	35.930	34.414	264,402
2022-09-08	34.760	35.680	34.450	35.090	33.609	378,077
2022-09-07	33.100	34.950	33.020	34.560	33.102	392,787
2022-09-06	32.950	34.320	32.950	33.520	32.105	233,645
2022-09-05	33.900	33.900	32.090	32.990	31.598	287,622
2022-09-02	33.540	34.850	33.100	34.610	33.149	403,289
2022-09-01	33.400	33.730	32.730	32.810	31.425	353,623
2022-08-31	33.320	34.050	32.790	33.650	32.230	470,124
2022-08-30	32.920	34.230	32.470	33.000	31.607	310,086
2022-08-29	31.100	33.040	30.900	32.750	31.368	279,176
2022-08-26	32.520	33.030	31.260	31.440	30.113	175,273
2022-08-25	32.500	32.970	31.940	32.270	30.908	184,908
2022-08-24	32.400	32.870	31.640	32.190	30.832	237,615
2022-08-23	31.850	32.710	31.790	32.570	31.195	245,349
2022-08-22	33.750	33.810	31.880	31.920	30.573	455,383
2022-08-19	34.630	34.920	34.010	34.180	32.738	415,678
2022-08-18	34.730	35.720	34.650	35.030	33.552	258,824
2022-08-17	36.970	37.170	34.570	34.570	33.111	506,122
2022-08-16	36.560	36.960	36.250	36.960	35.400	315,011
2022-08-15	37.120	37.310	36.000	36.360	34.826	156,794
2022-08-12	36.390	37.140	36.350	36.810	35.257	187,067
2022-08-11	37.420	37.600	36.350	36.390	34.854	262,325
2022-08-10	36.400	37.350	36.030	37.150	35.582	268,786
2022-08-09	37.130	37.660	36.260	36.410	34.873	401,321
2022-08-08	35.840	37.170	35.740	37.170	35.601	416,978
2022-08-05	36.330	36.590	35.010	35.690	34.184	357,890
2022-08-04	34.220	37.220	34.200	36.730	35.180	526,227
2022-08-03	35.700	36.380	35.420	36.160	34.634	201,622
2022-08-02	35.220	35.670	34.820	35.520	34.021	191,676
2022-08-01	35.800	36.160	35.180	35.480	33.983	240,579
2022-07-29	35.070	36.060	34.770	35.830	34.318	266,984
2022-07-28	34.480	35.670	34.480	34.820	33.351	357,731
2022-07-27	34.140	34.940	33.780	34.110	32.670	435,820
2022-07-26	35.110	35.370	33.950	33.990	32.556	337,349

← NewerPage 18 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.