LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 28.680 | 29.170 | 28.540 | 28.770 | 28.496 | 288,868 |
| 2025-02-20 | 27.990 | 29.120 | 27.800 | 28.480 | 28.209 | 333,164 |
| 2025-02-19 | 30.300 | 30.400 | 28.300 | 28.620 | 28.347 | 562,282 |
| 2025-02-18 | 30.030 | 30.670 | 29.760 | 30.310 | 30.021 | 400,892 |
| 2025-02-17 | 29.840 | 30.570 | 29.600 | 30.010 | 29.724 | 406,108 |
| 2025-02-14 | 29.680 | 30.470 | 29.360 | 29.940 | 29.655 | 590,343 |
| 2025-02-13 | 29.390 | 30.850 | 29.260 | 29.880 | 29.595 | 1,000,497 |
| 2025-02-12 | 27.640 | 28.740 | 27.600 | 28.730 | 28.456 | 459,625 |
| 2025-02-11 | 27.400 | 28.180 | 27.330 | 28.150 | 27.882 | 353,706 |
| 2025-02-10 | 27.650 | 28.330 | 27.590 | 27.590 | 27.327 | 254,365 |
| 2025-02-07 | 28.100 | 29.040 | 27.590 | 27.590 | 27.327 | 578,580 |
| 2025-02-06 | 26.200 | 27.870 | 26.160 | 27.870 | 27.605 | 560,071 |
| 2025-02-05 | 26.170 | 26.430 | 25.220 | 26.020 | 25.772 | 357,834 |
| 2025-02-04 | 25.920 | 26.510 | 25.670 | 26.320 | 26.069 | 192,903 |
| 2025-02-03 | 25.460 | 26.010 | 25.000 | 25.980 | 25.733 | 359,223 |
| 2025-01-31 | 26.520 | 26.740 | 26.240 | 26.260 | 26.010 | 217,225 |
| 2025-01-30 | 25.720 | 26.650 | 25.700 | 26.510 | 26.257 | 330,224 |
| 2025-01-29 | 25.390 | 25.840 | 25.100 | 25.510 | 25.267 | 196,275 |
| 2025-01-28 | 25.230 | 25.710 | 25.140 | 25.410 | 25.168 | 125,370 |
| 2025-01-27 | 25.080 | 25.630 | 25.000 | 25.290 | 25.049 | 226,845 |
| 2025-01-24 | 25.250 | 26.200 | 25.140 | 25.490 | 25.247 | 239,991 |
| 2025-01-23 | 25.110 | 25.530 | 24.990 | 24.990 | 24.752 | 197,704 |
| 2025-01-22 | 25.630 | 25.690 | 24.580 | 25.000 | 24.762 | 332,651 |
| 2025-01-21 | 25.510 | 25.850 | 25.080 | 25.730 | 25.485 | 321,493 |
| 2025-01-20 | 24.440 | 26.720 | 23.980 | 25.780 | 25.534 | 1,004,612 |
| 2025-01-17 | 24.200 | 24.700 | 24.000 | 24.530 | 24.296 | 275,552 |
| 2025-01-16 | 23.790 | 24.150 | 23.680 | 24.050 | 23.821 | 267,177 |
| 2025-01-15 | 22.890 | 24.050 | 22.890 | 23.560 | 23.336 | 303,324 |
| 2025-01-14 | 22.840 | 23.070 | 22.580 | 22.580 | 22.365 | 380,036 |
| 2025-01-13 | 22.510 | 22.670 | 22.210 | 22.470 | 22.256 | 225,178 |
| 2025-01-10 | 23.000 | 23.130 | 22.300 | 22.520 | 22.305 | 354,518 |
| 2025-01-09 | 23.460 | 23.590 | 22.980 | 23.110 | 22.890 | 247,999 |
| 2025-01-08 | 24.210 | 24.230 | 23.270 | 23.520 | 23.296 | 246,857 |
| 2025-01-07 | 24.440 | 25.080 | 23.990 | 24.200 | 23.969 | 197,167 |
| 2025-01-06 | 23.400 | 24.810 | 23.400 | 24.490 | 24.257 | 443,630 |
| 2025-01-03 | 23.490 | 23.570 | 23.250 | 23.300 | 23.078 | 147,571 |
| 2025-01-02 | 23.650 | 23.960 | 23.150 | 23.610 | 23.385 | 140,582 |
| 2024-12-30 | 23.320 | 23.580 | 23.320 | 23.580 | 23.355 | 86,757 |
| 2024-12-27 | 23.250 | 23.680 | 23.250 | 23.490 | 23.266 | 143,658 |
| 2024-12-23 | 23.310 | 23.470 | 22.940 | 23.360 | 23.137 | 265,738 |
| 2024-12-20 | 23.200 | 23.470 | 22.890 | 23.420 | 23.197 | 350,294 |
| 2024-12-19 | 23.510 | 23.750 | 23.360 | 23.360 | 23.137 | 273,338 |
| 2024-12-18 | 24.130 | 24.180 | 23.620 | 23.890 | 23.662 | 224,475 |
| 2024-12-17 | 24.000 | 24.490 | 23.920 | 23.960 | 23.732 | 203,245 |
| 2024-12-16 | 25.410 | 25.410 | 24.000 | 24.210 | 23.979 | 427,227 |
| 2024-12-13 | 26.360 | 26.400 | 25.500 | 25.530 | 25.287 | 142,291 |
| 2024-12-12 | 26.220 | 26.500 | 26.140 | 26.360 | 26.109 | 201,564 |
| 2024-12-11 | 26.360 | 26.510 | 26.030 | 26.120 | 25.871 | 176,129 |
| 2024-12-10 | 26.150 | 26.640 | 26.040 | 26.550 | 26.297 | 174,742 |
| 2024-12-09 | 26.000 | 26.780 | 26.000 | 26.380 | 26.129 | 326,682 |
| 2024-12-06 | 25.190 | 25.930 | 25.170 | 25.840 | 25.594 | 309,874 |
| 2024-12-05 | 25.600 | 25.760 | 25.170 | 25.180 | 24.940 | 313,894 |
| 2024-12-04 | 26.400 | 26.560 | 25.550 | 25.770 | 25.525 | 304,337 |
| 2024-12-03 | 26.100 | 26.540 | 25.870 | 26.400 | 26.149 | 381,328 |
| 2024-12-02 | 23.670 | 26.230 | 23.580 | 25.860 | 25.614 | 810,864 |
| 2024-11-29 | 23.770 | 23.900 | 23.380 | 23.660 | 23.435 | 156,022 |
| 2024-11-28 | 23.940 | 24.190 | 23.580 | 23.720 | 23.494 | 238,462 |
| 2024-11-27 | 23.330 | 23.910 | 23.200 | 23.900 | 23.672 | 303,195 |
| 2024-11-26 | 23.420 | 23.700 | 23.090 | 23.170 | 22.949 | 257,895 |
| 2024-11-25 | 23.390 | 23.690 | 23.160 | 23.590 | 23.365 | 336,783 |
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.