LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.150	19.010	18.140	18.340	18.235	625,514
2026-04-30	17.580	18.160	17.360	18.160	18.056	383,114
2026-04-29	18.000	18.370	17.590	17.860	17.757	693,282
2026-04-28	18.240	18.380	17.930	18.000	17.897	416,962
2026-04-27	18.000	18.750	17.920	18.370	18.265	447,875
2026-04-24	18.130	18.290	17.480	18.060	17.956	640,817
2026-04-23	18.620	18.820	17.930	18.260	18.155	643,149
2026-04-22	18.160	18.950	18.160	18.600	18.493	612,554
2026-04-21	18.400	18.500	17.890	18.170	18.066	931,145
2026-04-20	18.060	18.570	17.990	18.260	18.155	564,955
2026-04-17	18.130	18.560	17.660	17.880	17.777	1,102,875
2026-04-16	17.450	18.200	17.420	18.060	17.956	489,511
2026-04-15	17.650	17.790	17.290	17.390	17.290	406,936
2026-04-14	18.300	18.480	17.570	17.570	17.469	606,047
2026-04-13	18.630	18.940	18.070	18.210	18.105	744,255
2026-04-10	17.700	18.950	17.700	18.660	18.553	921,879
2026-04-09	17.750	18.220	17.610	17.850	17.748	875,525
2026-04-08	18.950	18.950	17.520	17.630	17.529	1,326,413
2026-04-07	17.820	18.570	17.820	18.570	18.463	602,477
2026-04-02	17.990	18.590	17.750	17.820	17.718	717,662
2026-04-01	18.950	19.170	17.830	18.020	17.917	1,308,293
2026-03-31	18.500	19.390	18.320	18.650	18.543	1,093,665
2026-03-30	17.550	18.390	17.550	18.390	18.284	1,136,579
2026-03-27	16.590	17.660	16.550	17.660	17.559	1,463,354
2026-03-26	16.220	17.040	15.830	17.020	16.922	1,637,443
2026-03-25	14.670	16.590	14.670	16.370	16.276	2,641,577
2026-03-24	12.880	14.050	12.720	13.950	13.870	1,246,338
2026-03-23	11.390	12.870	11.030	12.690	12.617	1,637,713
2026-03-20	12.000	12.380	11.650	11.650	11.583	1,382,077
2026-03-19	12.700	12.720	11.820	11.820	11.752	1,949,608
2026-03-18	13.660	13.740	12.840	13.360	13.283	1,119,696
2026-03-17	13.580	13.670	13.340	13.590	13.512	397,938
2026-03-16	13.240	13.870	13.230	13.570	13.492	609,305
2026-03-13	13.540	13.900	13.220	13.230	13.154	735,794
2026-03-12	13.580	14.000	13.450	13.710	13.631	801,001
2026-03-11	13.430	13.960	13.400	13.660	13.582	515,554
2026-03-10	14.020	14.050	13.520	13.550	13.472	886,884
2026-03-09	13.250	13.940	13.180	13.470	13.393	1,113,486
2026-03-06	15.620	15.660	12.960	13.520	13.442	3,900,769
2026-03-05	16.930	17.090	16.310	16.360	16.266	527,887
2026-03-04	16.850	17.470	16.620	16.940	16.843	569,988
2026-03-03	17.830	17.900	16.520	16.830	16.733	772,549
2026-03-02	18.290	18.580	17.960	18.030	17.926	615,550
2026-02-27	19.340	19.440	18.550	19.120	19.010	610,087
2026-02-26	19.280	20.360	18.870	19.360	19.249	508,502
2026-02-25	19.260	19.480	19.050	19.210	19.100	253,081
2026-02-24	19.360	19.720	19.290	19.370	19.259	758,591
2026-02-23	19.500	19.640	19.060	19.090	18.980	482,522
2026-02-20	19.880	19.980	19.540	19.600	19.487	240,587
2026-02-19	20.000	20.120	19.590	19.610	19.497	315,738
2026-02-18	20.140	20.220	19.300	20.000	19.885	668,610
2026-02-17	20.380	20.440	19.950	20.300	20.183	360,424
2026-02-16	21.300	21.300	20.380	20.380	20.263	321,803
2026-02-13	21.060	21.300	20.780	21.280	21.158	478,834
2026-02-12	21.380	22.020	21.040	21.120	20.999	801,213
2026-02-11	21.360	21.760	21.080	21.300	21.178	739,244
2026-02-10	20.780	21.580	20.280	21.580	21.456	1,215,082
2026-02-09	19.450	19.690	19.220	19.420	19.309	313,318
2026-02-06	19.720	19.750	19.160	19.320	19.209	388,119
2026-02-05	19.940	20.220	19.280	19.970	19.855	900,419

← NewerPage 3 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.