LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	35.450	36.220	34.940	35.160	33.676	211,861
2022-07-22	36.150	36.440	35.410	35.540	34.040	312,250
2022-07-21	36.740	37.510	35.620	36.330	34.797	340,175
2022-07-20	37.270	37.670	35.770	36.660	35.113	572,390
2022-07-19	34.440	37.590	34.200	37.160	35.592	671,120
2022-07-18	35.200	35.950	34.870	35.020	33.542	342,934
2022-07-15	33.670	35.090	33.550	34.700	33.236	556,421
2022-07-14	33.670	33.800	32.990	33.440	32.029	564,080
2022-07-13	33.850	34.250	32.360	33.700	32.278	398,539
2022-07-12	32.650	34.060	31.590	33.910	32.479	642,269
2022-07-11	34.400	34.950	32.850	32.880	31.492	599,962
2022-07-08	33.340	36.110	32.990	35.530	34.031	736,729
2022-07-07	32.130	33.720	31.850	33.590	32.172	603,432
2022-07-06	31.860	32.290	31.270	31.770	30.429	298,245
2022-07-05	34.760	35.560	31.480	31.480	30.151	813,491
2022-07-04	34.760	34.850	33.820	34.680	33.216	271,753
2022-07-01	33.830	35.140	33.600	34.260	32.814	339,877
2022-06-30	33.700	34.360	32.100	34.180	32.738	915,971
2022-06-29	36.470	36.470	34.460	34.460	33.006	444,582
2022-06-28	37.490	38.120	36.900	36.970	35.410	228,778
2022-06-27	37.340	38.140	36.470	36.900	35.343	298,849
2022-06-24	35.560	37.260	35.100	37.100	35.534	309,868
2022-06-23	36.130	36.350	34.840	35.500	34.002	592,789
2022-06-22	37.890	37.890	36.350	36.350	34.816	593,938
2022-06-21	38.220	39.030	38.080	38.740	37.105	379,348
2022-06-20	38.540	38.590	37.000	37.870	36.272	467,183
2022-06-17	37.910	38.630	37.580	38.140	36.530	881,227
2022-06-16	41.540	41.540	37.780	37.780	36.186	744,520
2022-06-15	41.900	42.770	41.680	41.800	40.036	447,868
2022-06-14	42.060	42.500	41.500	41.570	39.816	405,491
2022-06-13	42.600	43.270	41.340	41.500	39.749	528,574
2022-06-10	44.370	44.640	42.960	43.110	41.291	587,338
2022-06-09	44.510	45.570	44.510	44.930	43.034	382,098
2022-06-08	45.340	46.000	44.830	45.200	43.292	455,974
2022-06-07	45.000	45.350	44.230	45.180	43.273	377,571
2022-06-06	45.800	45.900	44.910	45.570	43.647	383,942
2022-06-03	46.250	46.290	45.020	45.280	43.369	366,510
2022-06-02	44.820	45.880	44.800	45.790	43.858	404,116
2022-06-01	44.020	45.080	43.500	44.880	42.986	742,089
2022-05-31	42.500	44.500	42.500	43.370	41.540	8,333,556
2022-05-30	38.490	39.360	37.950	39.010	37.364	356,070
2022-05-27	37.700	38.470	37.330	38.210	36.597	486,620
2022-05-26	36.060	37.780	35.930	37.520	35.937	318,209
2022-05-25	36.490	37.480	35.830	37.170	34.596	376,590
2022-05-24	36.520	36.890	35.850	36.210	33.702	452,554
2022-05-23	36.830	37.100	36.220	37.040	34.475	263,499
2022-05-20	36.580	37.570	35.990	36.010	33.516	421,899
2022-05-19	36.420	36.460	35.600	36.380	33.860	348,880
2022-05-18	37.620	37.940	36.940	37.010	34.447	253,482
2022-05-17	36.540	37.690	36.540	37.580	34.977	311,822
2022-05-16	36.310	36.410	35.570	36.010	33.516	268,842
2022-05-13	36.030	36.540	35.640	36.310	33.795	349,515
2022-05-12	34.800	35.870	33.970	35.660	33.190	456,710
2022-05-11	35.640	36.140	35.020	35.790	33.311	335,594
2022-05-10	35.000	36.400	34.670	35.260	32.818	583,496
2022-05-09	35.540	35.550	33.870	34.240	31.869	615,164
2022-05-06	35.430	36.520	34.960	35.820	33.339	622,895
2022-05-05	38.990	39.000	35.340	35.340	32.892	820,718
2022-05-04	36.830	38.190	36.830	38.080	35.443	353,199
2022-05-03	37.460	37.530	36.180	36.750	34.205	299,576

← NewerPage 19 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.