LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	24.520	24.600	23.980	24.300	24.160	347,626
2025-08-12	24.800	24.840	23.900	24.480	24.339	412,092
2025-08-11	25.840	26.020	24.700	24.800	24.658	210,165
2025-08-08	25.460	25.780	25.260	25.740	25.592	333,555
2025-08-07	24.100	25.660	23.880	25.320	25.175	531,059
2025-08-06	24.160	24.360	23.880	23.960	23.822	226,756
2025-08-05	23.740	24.380	23.700	24.040	23.902	285,715
2025-08-04	23.700	23.700	23.240	23.560	23.425	286,607
2025-08-01	24.000	24.140	23.440	23.480	23.345	421,239
2025-07-31	24.560	24.840	24.120	24.200	24.061	308,271
2025-07-30	25.140	25.360	24.820	24.820	24.677	337,041
2025-07-29	25.460	25.520	25.040	25.180	25.035	356,449
2025-07-28	26.580	26.780	25.480	25.500	25.354	293,482
2025-07-25	25.780	26.040	25.420	25.960	25.811	234,969
2025-07-24	26.660	26.840	25.860	26.000	25.851	384,432
2025-07-23	26.060	26.560	26.060	26.380	26.229	395,523
2025-07-22	25.660	25.660	25.180	25.460	25.314	263,948
2025-07-21	25.620	26.300	25.600	25.780	25.632	254,620
2025-07-18	25.480	25.840	25.220	25.580	25.433	301,917
2025-07-17	24.840	25.680	24.680	25.320	25.175	382,487
2025-07-16	25.700	25.860	24.260	24.520	24.379	559,214
2025-07-15	25.820	26.540	25.820	25.960	25.811	296,418
2025-07-14	26.020	26.680	25.600	25.740	25.592	249,569
2025-07-11	26.940	26.980	26.280	26.480	26.328	426,399
2025-07-10	26.600	27.140	26.460	27.000	26.845	339,029
2025-07-09	26.340	27.140	25.800	26.500	26.348	531,782
2025-07-08	25.200	26.240	24.840	26.120	25.970	559,839
2025-07-07	24.900	25.580	24.780	25.080	24.936	483,521
2025-07-04	24.880	24.900	24.400	24.720	24.578	252,762
2025-07-03	26.160	26.300	25.080	25.120	24.976	333,854
2025-07-02	25.360	26.120	25.240	25.740	25.592	388,630
2025-07-01	25.140	25.320	24.540	25.100	24.956	341,910
2025-06-30	26.200	26.200	25.200	25.260	25.115	390,936
2025-06-27	25.540	26.140	25.520	26.020	25.871	345,555
2025-06-26	25.160	25.280	24.880	25.240	25.095	273,481
2025-06-25	25.380	25.520	24.880	24.980	24.837	259,635
2025-06-24	24.780	25.280	24.480	25.200	25.055	419,101
2025-06-23	23.960	24.340	23.900	24.100	23.962	247,612
2025-06-20	24.380	24.500	24.080	24.140	24.001	707,109
2025-06-19	24.940	25.220	24.240	24.240	24.101	436,010
2025-06-18	25.700	25.820	25.260	25.320	25.175	439,038
2025-06-17	25.220	26.060	25.140	25.700	25.552	222,525
2025-06-16	25.560	25.800	25.320	25.440	25.294	237,113
2025-06-13	25.740	25.900	25.380	25.600	25.453	385,591
2025-06-12	26.720	26.860	26.140	26.540	26.388	149,589
2025-06-11	27.420	27.600	26.900	26.980	26.825	208,029
2025-06-10	26.680	27.680	26.460	27.400	27.243	344,827
2025-06-09	25.780	26.620	25.780	26.620	26.467	266,769
2025-06-06	25.860	25.980	25.680	25.740	25.592	151,853
2025-06-05	26.320	26.480	25.520	25.960	25.811	254,176
2025-06-04	26.860	27.340	26.300	26.300	26.149	264,012
2025-06-03	27.120	27.160	25.940	26.420	26.268	245,128
2025-06-02	26.860	27.240	26.560	27.040	26.885	234,090
2025-05-30	27.160	27.820	26.960	27.160	27.004	455,293
2025-05-29	27.600	27.860	27.040	27.220	27.064	277,811
2025-05-28	26.900	27.440	26.680	27.200	27.044	310,073
2025-05-27	26.140	27.220	26.000	27.000	26.845	406,105
2025-05-26	26.020	26.220	25.720	26.160	26.010	264,144
2025-05-23	26.180	26.380	24.960	25.640	25.493	294,977
2025-05-22	26.100	26.640	25.900	26.280	26.030	319,102

← NewerPage 6 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.