LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.410	15.510	15.210	15.310	15.310	215,606
2026-07-24	15.010	15.430	14.960	15.300	15.300	276,164
2026-07-23	15.250	15.710	15.070	15.120	15.120	313,042
2026-07-22	15.180	15.580	15.140	15.230	15.230	295,640
2026-07-21	14.890	15.390	14.540	15.260	15.260	399,697
2026-07-20	15.200	15.330	14.640	14.810	14.810	369,549
2026-07-17	15.400	15.650	15.230	15.310	15.310	212,453
2026-07-16	15.540	15.680	15.340	15.440	15.440	258,164
2026-07-15	15.880	15.880	15.090	15.440	15.440	581,834
2026-07-14	15.710	16.550	15.700	15.880	15.880	480,518
2026-07-13	14.980	15.800	14.960	15.630	15.630	466,670
2026-07-10	14.970	15.130	14.800	15.000	15.000	312,735
2026-07-09	14.900	15.210	14.630	14.890	14.890	353,121
2026-07-08	14.940	15.360	14.700	14.850	14.850	464,730
2026-07-07	15.540	15.830	14.870	14.920	14.920	485,467
2026-07-06	15.560	15.710	15.150	15.450	15.450	501,591
2026-07-03	15.100	15.440	14.960	15.440	15.440	278,097
2026-07-02	14.550	15.120	14.460	15.120	15.120	549,859
2026-07-01	15.270	15.310	14.260	14.660	14.660	762,519
2026-06-30	15.600	15.600	14.980	15.160	15.160	477,774
2026-06-29	16.160	16.180	15.530	15.530	15.530	463,088
2026-06-26	16.060	16.520	15.900	16.190	16.190	408,855
2026-06-25	16.490	16.490	16.110	16.160	16.160	504,766
2026-06-24	16.640	16.930	16.310	16.540	16.540	366,684
2026-06-23	16.930	16.930	16.200	16.560	16.560	359,676
2026-06-22	17.150	17.330	16.710	17.060	17.060	413,343
2026-06-19	15.990	17.320	15.730	17.270	17.270	1,339,455
2026-06-18	15.660	16.310	15.260	15.890	15.890	979,032
2026-06-17	15.990	16.110	15.690	16.110	16.110	306,299
2026-06-16	16.190	16.470	15.950	16.110	16.110	378,843
2026-06-15	16.300	16.600	16.030	16.130	16.130	578,175
2026-06-12	15.880	16.070	15.600	16.070	16.070	415,128
2026-06-11	15.310	15.740	15.180	15.710	15.710	324,414
2026-06-10	15.340	15.470	15.000	15.280	15.280	469,139
2026-06-09	15.170	15.540	15.040	15.410	15.410	416,634
2026-06-08	15.860	15.860	15.010	15.210	15.210	894,969
2026-06-05	16.260	16.630	16.200	16.240	16.240	352,479
2026-06-04	16.590	16.770	16.220	16.400	16.400	330,875
2026-06-03	16.260	16.540	15.870	16.510	16.510	515,166
2026-06-02	16.180	17.190	16.180	16.660	16.660	584,762
2026-06-01	16.330	16.640	16.160	16.250	16.250	468,794
2026-05-29	16.500	16.950	16.360	16.500	16.500	541,372
2026-05-28	16.300	16.470	16.180	16.280	16.280	408,582
2026-05-27	16.690	16.810	16.320	16.490	16.490	399,912
2026-05-26	16.720	16.910	16.530	16.600	16.600	344,428
2026-05-25	17.020	17.200	16.690	16.840	16.840	315,217
2026-05-22	16.650	17.230	16.300	16.830	16.830	719,543
2026-05-21	16.840	17.420	16.820	17.410	17.310	576,390
2026-05-20	17.260	17.540	16.820	16.960	16.863	1,028,851
2026-05-19	18.080	18.210	17.610	17.840	17.738	401,614
2026-05-18	18.470	18.470	17.990	18.220	18.115	366,987
2026-05-15	18.470	18.620	18.210	18.550	18.444	551,795
2026-05-14	19.260	19.480	18.550	18.790	18.682	359,441
2026-05-13	18.940	19.010	18.020	18.880	18.772	892,321
2026-05-12	18.510	18.540	18.020	18.070	17.966	565,740
2026-05-11	17.590	18.880	17.210	18.530	18.424	1,020,801
2026-05-08	17.040	17.890	16.940	17.470	17.370	746,255
2026-05-07	16.510	17.520	15.760	17.050	16.952	2,234,845
2026-05-06	18.470	18.830	17.760	18.060	17.956	898,612
2026-05-05	18.200	18.690	17.930	18.540	18.434	457,537

← NewerPage 2 of 3 · 130 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.