LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	54.700	54.900	53.740	54.140	50.390	199,388
2022-02-02	54.880	55.480	54.500	54.980	51.172	180,317
2022-02-01	54.120	54.680	54.040	54.500	50.725	168,687
2022-01-31	53.720	53.920	52.980	53.720	49.999	241,678
2022-01-28	54.580	54.880	51.920	53.700	49.981	360,143
2022-01-27	53.580	55.200	53.580	54.700	50.912	235,159
2022-01-26	53.340	55.300	53.260	54.540	50.763	197,773
2022-01-25	53.160	53.160	52.000	52.900	49.236	221,307
2022-01-24	54.820	55.300	52.060	52.500	48.864	343,756
2022-01-21	55.000	55.740	54.740	55.200	51.377	209,575
2022-01-20	56.160	56.420	54.900	55.780	51.917	279,419
2022-01-19	56.480	57.280	56.020	56.320	52.419	294,778
2022-01-18	58.620	58.980	56.780	56.900	52.959	263,846
2022-01-17	58.540	59.000	58.360	58.700	54.635	160,710
2022-01-14	57.480	58.540	57.480	58.180	54.151	146,311
2022-01-13	56.760	58.600	56.740	57.880	53.871	325,826
2022-01-12	58.440	58.620	56.720	56.920	52.978	236,520
2022-01-11	57.760	58.320	57.100	57.660	53.667	236,438
2022-01-10	58.820	58.900	56.980	57.400	53.425	336,324
2022-01-07	58.500	59.040	57.980	58.520	54.467	359,920
2022-01-06	55.440	57.940	55.400	57.140	53.183	355,005
2022-01-05	56.080	56.700	56.040	56.300	52.401	180,165
2022-01-04	55.360	56.560	55.360	56.300	52.401	190,558
2022-01-03	54.800	56.060	54.780	55.500	51.656	222,288
2021-12-30	53.860	54.500	53.660	54.500	50.725	123,437
2021-12-29	54.120	54.240	53.600	53.980	50.241	122,392
2021-12-28	53.900	54.760	53.780	54.080	50.334	103,612
2021-12-27	52.920	54.200	52.800	53.980	50.241	122,788
2021-12-23	53.200	53.480	52.940	53.180	49.497	221,865
2021-12-22	53.120	53.360	52.640	53.000	49.329	163,998
2021-12-21	52.740	53.960	52.300	53.160	49.478	182,494
2021-12-20	51.720	52.320	50.900	52.160	48.547	323,683
2021-12-17	53.400	53.800	52.460	52.780	49.125	579,678
2021-12-16	53.060	53.960	52.980	53.320	49.627	290,967
2021-12-15	51.580	52.200	51.540	52.120	48.510	217,374
2021-12-14	51.940	52.280	51.540	51.740	48.157	197,409
2021-12-13	52.520	52.960	51.760	51.760	48.175	266,185
2021-12-10	52.580	53.440	52.480	52.680	49.031	100,284
2021-12-09	53.620	53.660	52.340	52.800	49.143	264,904
2021-12-08	53.920	54.340	52.720	53.560	49.851	243,060
2021-12-07	54.160	54.620	53.840	54.040	50.297	353,769
2021-12-06	51.980	52.720	51.520	52.700	49.050	162,916
2021-12-03	51.800	51.900	51.160	51.500	47.933	238,979
2021-12-02	51.680	51.900	50.860	51.560	47.989	301,888
2021-12-01	51.680	52.340	51.000	52.200	48.585	283,811
2021-11-30	51.000	51.740	50.460	51.280	47.728	694,513
2021-11-29	52.460	52.460	51.020	51.240	47.691	321,294
2021-11-26	54.320	54.320	51.780	51.880	48.287	387,156
2021-11-25	55.200	55.440	54.580	55.220	51.396	142,619
2021-11-24	55.640	56.100	54.960	54.960	51.154	281,407
2021-11-23	54.500	56.360	54.500	55.580	51.731	213,920
2021-11-22	55.480	55.640	54.520	55.340	51.507	207,301
2021-11-19	57.000	57.520	54.740	55.280	51.451	324,340
2021-11-18	57.780	58.040	55.340	56.940	52.996	414,115
2021-11-17	57.500	57.940	57.220	57.700	53.704	140,216
2021-11-16	57.020	57.660	56.740	57.400	53.425	152,415
2021-11-15	57.880	57.940	56.740	56.860	52.922	193,718
2021-11-12	56.320	58.100	55.760	57.920	53.909	596,900
2021-11-11	54.800	56.680	54.520	56.320	52.419	498,478
2021-11-10	54.900	55.000	54.020	54.740	50.949	267,692

← NewerPage 21 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.