LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	36.800	37.810	34.980	37.490	34.894	283,417
2022-04-29	36.930	37.630	36.650	37.090	34.521	338,244
2022-04-28	36.800	37.590	35.880	36.560	34.028	411,491
2022-04-27	35.790	36.300	34.580	35.870	33.386	466,745
2022-04-26	37.680	37.680	35.850	35.850	33.367	543,197
2022-04-25	37.140	38.260	36.840	36.840	34.289	326,490
2022-04-22	38.500	39.220	38.100	38.100	35.461	389,830
2022-04-21	37.910	39.770	37.600	39.220	36.504	714,515
2022-04-20	37.120	37.990	36.100	37.720	35.108	947,928
2022-04-19	35.300	35.710	34.520	35.710	33.237	472,886
2022-04-14	35.100	35.950	34.770	35.270	32.827	493,786
2022-04-13	35.890	35.890	34.410	34.980	32.557	642,136
2022-04-12	35.020	36.360	34.460	36.190	33.684	894,466
2022-04-11	35.990	36.410	35.190	35.510	33.051	969,945
2022-04-08	35.390	36.970	35.280	36.010	33.516	835,663
2022-04-07	36.250	37.370	35.960	36.160	33.656	436,846
2022-04-06	38.100	38.200	36.100	36.180	33.674	396,720
2022-04-05	39.170	39.550	37.520	38.040	35.405	467,825
2022-04-04	40.220	40.230	38.770	39.450	36.718	310,099
2022-04-01	39.980	40.840	39.800	39.930	37.165	215,502
2022-03-31	42.180	42.460	39.720	39.890	37.127	468,353
2022-03-30	43.690	43.700	41.730	42.130	39.212	321,254
2022-03-29	41.500	44.110	41.330	43.470	40.459	424,744
2022-03-28	41.380	42.220	40.360	40.790	37.965	260,307
2022-03-25	42.140	42.310	40.700	41.080	38.235	338,373
2022-03-24	42.460	42.750	41.160	42.200	39.277	357,300
2022-03-23	41.860	42.890	41.350	42.520	39.575	558,297
2022-03-22	42.760	43.200	42.480	42.880	39.910	365,140
2022-03-21	42.560	43.010	41.860	42.570	39.622	168,737
2022-03-18	41.620	42.790	41.200	42.600	39.650	771,160
2022-03-17	42.660	42.690	40.990	41.930	39.026	209,621
2022-03-16	42.740	42.980	41.470	42.210	39.287	388,444
2022-03-15	41.630	42.250	40.670	41.030	38.188	355,335
2022-03-14	42.890	43.450	41.160	42.350	39.417	399,699
2022-03-11	41.680	43.590	40.550	41.680	38.793	694,015
2022-03-10	41.560	41.920	38.880	39.870	37.109	548,297
2022-03-09	37.970	42.130	37.500	41.540	38.663	910,723
2022-03-08	33.700	36.750	33.600	36.580	34.047	932,981
2022-03-07	35.980	36.500	33.470	35.110	32.678	706,113
2022-03-04	38.470	38.890	36.570	36.860	34.307	655,430
2022-03-03	42.180	42.400	39.250	39.250	36.532	453,725
2022-03-02	40.300	42.340	39.700	42.160	39.240	545,062
2022-03-01	43.410	43.820	40.960	40.980	38.142	505,445
2022-02-28	44.080	44.560	42.650	43.580	40.562	798,858
2022-02-25	44.220	45.590	42.890	45.590	42.433	446,720
2022-02-24	44.620	45.630	43.370	43.660	40.636	970,458
2022-02-23	48.040	48.960	47.800	47.800	44.489	335,748
2022-02-22	47.260	49.300	47.060	48.000	44.676	408,590
2022-02-21	51.380	51.420	48.230	48.600	45.234	329,177
2022-02-18	52.940	53.200	51.000	51.060	47.524	256,365
2022-02-17	54.360	54.540	53.000	53.000	49.329	206,705
2022-02-16	53.800	54.720	53.440	54.580	50.800	375,104
2022-02-15	51.460	53.600	51.220	53.600	49.888	213,934
2022-02-14	52.160	52.240	50.600	51.700	48.119	379,574
2022-02-11	53.260	54.040	52.860	53.580	49.869	182,435
2022-02-10	53.980	54.440	53.760	53.860	50.130	388,583
2022-02-09	53.900	54.620	53.680	53.960	50.223	181,965
2022-02-08	52.780	53.880	52.600	53.640	49.925	309,257
2022-02-07	53.200	53.400	52.760	53.000	49.329	147,442
2022-02-04	54.440	54.700	52.780	52.780	49.125	183,958

← NewerPage 20 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.