LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	19.060	19.570	18.910	19.430	19.318	470,964
2025-11-04	19.780	19.880	19.270	19.270	19.159	627,034
2025-11-03	20.540	20.800	19.940	19.940	19.826	549,768
2025-10-31	20.800	21.000	20.480	20.640	20.521	488,223
2025-10-30	21.080	21.180	20.840	20.840	20.720	269,177
2025-10-29	21.120	21.420	20.920	21.040	20.919	488,125
2025-10-28	21.200	21.240	20.980	21.060	20.939	339,999
2025-10-27	21.660	21.800	21.260	21.340	21.217	292,433
2025-10-24	21.460	21.700	21.240	21.620	21.496	416,280
2025-10-23	21.300	21.440	21.060	21.320	21.198	524,480
2025-10-22	21.140	21.280	20.760	21.220	21.098	312,989
2025-10-21	21.340	21.360	20.960	21.160	21.039	309,737
2025-10-20	21.240	21.360	21.060	21.320	21.198	339,080
2025-10-17	20.360	21.520	20.360	21.240	21.118	707,107
2025-10-16	20.200	20.760	20.180	20.760	20.641	517,354
2025-10-15	20.000	20.400	19.920	20.140	20.024	289,579
2025-10-14	20.060	20.140	19.670	19.770	19.656	476,542
2025-10-13	20.020	20.380	19.980	20.340	20.223	422,527
2025-10-10	20.360	20.920	19.880	19.880	19.766	496,113
2025-10-09	20.700	21.120	20.400	20.460	20.343	455,819
2025-10-08	20.760	20.940	20.620	20.740	20.621	312,644
2025-10-07	21.120	21.300	20.840	21.080	20.959	355,215
2025-10-06	21.480	21.480	20.900	21.120	20.999	443,076
2025-10-03	21.320	21.560	21.040	21.380	21.257	289,260
2025-10-02	21.420	21.880	21.280	21.280	21.158	324,182
2025-10-01	21.020	21.540	20.900	21.360	21.237	369,963
2025-09-30	21.460	21.540	21.040	21.100	20.979	516,481
2025-09-29	21.900	22.080	21.380	21.560	21.436	389,396
2025-09-26	22.600	22.800	21.560	21.820	21.695	602,230
2025-09-25	22.420	22.700	22.260	22.620	22.490	576,856
2025-09-24	23.200	23.220	22.240	22.500	22.371	1,167,737
2025-09-23	22.280	24.820	22.180	24.100	23.962	1,272,270
2025-09-22	22.500	22.500	22.040	22.120	21.993	339,016
2025-09-19	22.720	23.060	22.580	22.660	22.530	518,266
2025-09-18	22.900	23.160	22.620	22.720	22.590	240,623
2025-09-17	23.140	23.140	22.520	22.900	22.769	366,153
2025-09-16	23.400	23.600	23.120	23.120	22.987	258,845
2025-09-15	23.120	23.620	23.040	23.440	23.305	301,951
2025-09-12	23.200	23.460	22.900	23.080	22.947	198,428
2025-09-11	23.000	23.320	22.700	23.040	22.908	297,890
2025-09-10	23.400	23.660	22.880	23.000	22.868	265,536
2025-09-09	23.460	23.600	23.080	23.340	23.206	273,494
2025-09-08	23.440	23.640	23.300	23.460	23.325	228,420
2025-09-05	23.740	23.960	23.120	23.200	23.067	246,172
2025-09-04	23.500	23.900	23.400	23.440	23.305	267,431
2025-09-03	23.820	24.200	23.580	23.580	23.445	206,886
2025-09-02	24.160	24.280	23.660	23.720	23.584	301,995
2025-09-01	24.240	24.480	24.180	24.200	24.061	187,625
2025-08-29	24.300	24.540	24.100	24.240	24.101	242,361
2025-08-28	24.860	25.460	24.420	24.420	24.280	262,528
2025-08-27	24.980	25.180	24.340	24.420	24.280	242,655
2025-08-26	25.140	25.380	24.980	24.980	24.837	274,281
2025-08-25	25.520	25.880	25.360	25.520	25.373	161,228
2025-08-22	24.960	25.640	24.960	25.520	25.373	227,937
2025-08-21	24.980	25.380	24.940	25.040	24.896	216,163
2025-08-20	24.920	25.280	24.580	25.080	24.936	186,339
2025-08-19	24.340	25.400	24.340	25.160	25.016	525,228
2025-08-18	24.520	24.740	24.220	24.360	24.220	513,785
2025-08-15	23.920	25.220	23.920	24.900	24.757	544,678
2025-08-14	23.800	24.100	23.220	23.960	23.822	603,792

← NewerPage 5 of 22 · 1,278 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.