LANXESS Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	26.880	26.880	26.240	26.280	26.030	359,834
2025-05-20	27.100	27.160	26.480	26.980	26.723	269,833
2025-05-19	27.340	27.780	26.640	27.200	26.941	257,009
2025-05-16	29.160	29.240	27.200	27.300	27.040	471,432
2025-05-15	29.000	29.460	28.560	29.080	28.803	566,993
2025-05-14	28.060	28.580	27.120	28.280	28.011	340,218
2025-05-13	28.180	28.680	28.160	28.340	28.070	211,462
2025-05-12	27.880	29.500	27.880	28.000	27.733	648,388
2025-05-09	26.700	27.560	26.300	27.380	27.119	259,555
2025-05-08	26.120	27.120	25.040	26.740	26.485	470,481
2025-05-07	26.000	26.560	25.860	26.140	25.891	194,846
2025-05-06	26.400	26.440	25.400	25.920	25.673	258,496
2025-05-05	26.440	26.540	26.160	26.240	25.990	126,036
2025-05-02	26.620	27.020	26.200	26.280	26.030	222,382
2025-04-30	26.620	26.760	25.780	26.220	25.970	300,613
2025-04-29	26.480	27.300	26.420	26.580	26.327	244,926
2025-04-28	25.500	26.740	25.400	26.560	26.307	387,832
2025-04-25	25.580	26.000	25.400	25.620	25.376	244,640
2025-04-24	24.920	25.300	24.520	25.300	25.059	224,161
2025-04-23	24.880	25.700	24.760	24.880	24.643	463,475
2025-04-22	23.960	24.380	23.640	24.120	23.890	497,402
2025-04-17	23.900	24.180	23.540	23.880	23.653	303,160
2025-04-16	23.260	23.920	23.040	23.920	23.692	276,848
2025-04-15	23.920	24.500	23.800	23.980	23.752	243,624
2025-04-14	23.500	24.040	23.240	23.920	23.692	379,251
2025-04-11	22.380	22.740	21.640	22.640	22.424	632,637
2025-04-10	26.060	26.060	22.780	22.960	22.741	696,923
2025-04-09	21.840	22.660	21.500	22.320	22.107	640,025
2025-04-08	22.940	23.080	22.260	22.760	22.543	759,042
2025-04-07	21.500	23.700	20.420	22.100	21.890	1,076,574
2025-04-04	24.730	25.140	22.450	23.030	22.811	976,790
2025-04-03	25.500	26.510	25.070	25.200	24.960	652,443
2025-04-02	27.280	27.670	26.870	27.040	26.782	175,059
2025-04-01	28.000	28.280	27.560	27.740	27.476	217,464
2025-03-31	28.390	28.430	27.570	27.810	27.545	570,716
2025-03-28	29.320	29.940	28.800	28.990	28.714	551,851
2025-03-27	29.720	30.280	29.180	29.560	29.278	446,646
2025-03-26	30.360	30.530	29.390	30.330	30.041	494,023
2025-03-25	30.100	30.420	29.880	30.140	29.853	251,269
2025-03-24	30.250	30.870	30.050	30.090	29.803	258,660
2025-03-21	28.890	29.950	28.110	29.720	29.437	1,222,936
2025-03-20	29.880	30.250	27.920	29.280	29.001	876,942
2025-03-19	31.110	31.760	30.820	30.820	30.526	484,623
2025-03-18	31.970	32.110	31.320	31.600	31.299	566,919
2025-03-17	32.110	32.160	31.390	31.400	31.101	373,707
2025-03-14	30.730	32.450	30.540	31.840	31.537	572,096
2025-03-13	30.880	31.120	30.070	30.810	30.517	442,930
2025-03-12	32.190	32.280	30.830	31.100	30.804	292,957
2025-03-11	31.700	32.650	30.870	31.090	30.794	491,355
2025-03-10	32.650	32.910	31.240	31.680	31.378	363,598
2025-03-07	32.620	32.850	31.800	31.970	31.665	504,422
2025-03-06	32.170	33.930	32.160	32.960	32.646	996,759
2025-03-05	28.740	32.460	28.740	31.680	31.378	1,355,200
2025-03-04	28.700	28.700	27.670	27.690	27.426	420,821
2025-03-03	28.870	29.810	28.370	29.250	28.971	406,241
2025-02-28	28.210	29.000	28.070	28.670	28.397	515,231
2025-02-27	29.760	30.060	29.040	29.250	28.971	479,404
2025-02-26	29.280	30.570	29.180	30.400	30.110	405,192
2025-02-25	29.350	29.740	29.050	29.200	28.922	233,431
2025-02-24	29.520	29.930	29.050	29.680	29.397	342,671

← NewerPage 7 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.