LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	18.130	20.000	18.000	20.000	19.885	1,331,309
2026-02-03	17.720	17.850	17.100	17.850	17.748	503,657
2026-02-02	17.330	17.590	17.020	17.590	17.489	554,536
2026-01-30	17.510	17.620	17.320	17.460	17.360	398,231
2026-01-29	17.980	18.000	17.520	17.520	17.419	398,562
2026-01-28	17.550	17.890	17.480	17.700	17.598	295,513
2026-01-27	18.020	18.020	17.430	17.680	17.578	257,965
2026-01-26	17.770	17.970	17.510	17.970	17.867	445,732
2026-01-23	17.650	18.120	17.490	17.810	17.708	417,311
2026-01-22	17.830	18.010	17.430	17.800	17.698	523,882
2026-01-21	16.510	17.480	16.480	17.420	17.320	684,983
2026-01-20	16.630	16.680	16.290	16.510	16.415	426,628
2026-01-19	17.190	17.360	16.680	16.680	16.584	663,827
2026-01-16	18.260	18.280	17.500	17.690	17.588	663,365
2026-01-15	17.720	18.470	17.700	18.400	18.294	593,734
2026-01-14	17.220	17.790	17.190	17.750	17.648	446,067
2026-01-13	17.430	17.560	17.080	17.220	17.121	370,874
2026-01-12	18.060	18.090	17.160	17.390	17.290	474,497
2026-01-09	17.500	18.080	17.500	17.860	17.757	532,852
2026-01-08	17.400	17.500	16.930	17.350	17.250	674,796
2026-01-07	17.650	17.730	17.380	17.490	17.390	448,722
2026-01-06	17.600	17.770	16.750	17.600	17.499	784,828
2026-01-05	17.640	18.010	17.010	17.460	17.360	680,779
2026-01-02	17.650	17.900	17.410	17.520	17.419	629,754
2025-12-30	17.590	17.780	17.410	17.620	17.519	268,022
2025-12-29	17.130	17.700	17.130	17.620	17.519	651,653
2025-12-23	17.110	17.330	17.010	17.080	16.982	448,791
2025-12-22	17.090	17.330	16.780	17.160	17.061	553,156
2025-12-19	16.900	17.060	16.790	17.010	16.912	1,338,525
2025-12-18	17.230	17.280	17.000	17.040	16.942	693,960
2025-12-17	17.420	17.420	16.930	17.250	17.151	776,332
2025-12-16	16.900	18.020	16.870	17.440	17.340	1,157,358
2025-12-15	17.810	18.000	17.300	17.560	17.459	498,169
2025-12-12	17.580	18.030	17.530	17.820	17.718	527,305
2025-12-11	17.090	17.680	16.760	17.490	17.390	858,462
2025-12-10	17.300	17.460	17.100	17.110	17.012	329,926
2025-12-09	17.080	17.420	16.870	17.340	17.240	472,062
2025-12-08	17.290	17.310	16.970	17.100	17.002	464,530
2025-12-05	17.120	17.570	17.100	17.340	17.240	526,865
2025-12-04	17.550	17.550	16.930	17.050	16.952	491,522
2025-12-03	17.890	18.050	17.440	17.470	17.370	307,119
2025-12-02	17.610	18.100	17.430	17.820	17.718	415,197
2025-12-01	17.440	17.780	17.350	17.590	17.489	483,288
2025-11-28	17.390	17.650	17.210	17.470	17.370	472,605
2025-11-27	16.740	17.350	16.670	17.350	17.250	1,061,965
2025-11-26	17.030	17.100	16.660	16.660	16.564	681,627
2025-11-25	16.730	17.280	16.440	17.000	16.902	748,738
2025-11-24	16.460	16.970	16.460	16.740	16.644	1,025,274
2025-11-21	16.170	16.400	15.990	16.350	16.256	622,131
2025-11-20	16.510	16.820	16.220	16.380	16.286	677,710
2025-11-19	15.740	16.490	15.650	16.410	16.316	1,055,938
2025-11-18	16.150	16.470	15.830	15.830	15.739	832,633
2025-11-17	17.720	17.760	16.540	16.540	16.445	863,492
2025-11-14	17.910	18.190	17.470	17.830	17.728	703,831
2025-11-13	17.650	18.100	17.460	17.970	17.867	722,539
2025-11-12	16.610	17.570	16.490	17.460	17.360	738,325
2025-11-11	17.200	17.230	16.780	17.030	16.932	867,212
2025-11-10	17.400	17.660	17.180	17.180	17.081	880,626
2025-11-07	17.150	17.500	16.740	17.180	17.081	1,004,167
2025-11-06	18.860	18.910	16.780	17.040	16.942	2,883,518

← NewerPage 4 of 5 · 253 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.