LANXESS Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 23.390 | 23.690 | 23.160 | 23.590 | 23.365 | 336,783 |
| 2024-11-22 | 23.510 | 23.640 | 22.830 | 23.230 | 23.009 | 278,623 |
| 2024-11-21 | 23.210 | 23.520 | 22.970 | 23.390 | 23.167 | 249,758 |
| 2024-11-20 | 23.700 | 23.750 | 23.110 | 23.310 | 23.088 | 240,790 |
| 2024-11-19 | 23.680 | 23.860 | 23.000 | 23.570 | 23.345 | 251,245 |
| 2024-11-18 | 23.950 | 24.320 | 23.660 | 23.710 | 23.484 | 499,053 |
| 2024-11-15 | 22.850 | 23.990 | 22.850 | 23.780 | 23.553 | 455,038 |
| 2024-11-14 | 22.500 | 23.000 | 22.440 | 22.950 | 22.731 | 305,785 |
| 2024-11-13 | 22.740 | 23.190 | 22.550 | 22.580 | 22.365 | 384,520 |
| 2024-11-12 | 23.410 | 23.460 | 22.610 | 22.610 | 22.395 | 585,778 |
| 2024-11-11 | 23.600 | 23.920 | 23.390 | 23.730 | 23.504 | 419,039 |
| 2024-11-08 | 24.140 | 24.150 | 23.090 | 23.260 | 23.038 | 813,645 |
| 2024-11-07 | 25.400 | 25.730 | 23.680 | 24.240 | 24.009 | 1,052,319 |
| 2024-11-06 | 25.800 | 26.860 | 25.420 | 25.680 | 25.435 | 335,417 |
| 2024-11-05 | 26.500 | 26.570 | 25.860 | 25.960 | 25.713 | 210,840 |
| 2024-11-04 | 26.500 | 26.800 | 26.390 | 26.480 | 26.228 | 267,206 |
| 2024-11-01 | 26.650 | 26.860 | 26.510 | 26.510 | 26.257 | 141,224 |
| 2024-10-31 | 26.920 | 27.250 | 26.560 | 26.580 | 26.327 | 305,215 |
| 2024-10-30 | 27.220 | 27.720 | 26.990 | 27.200 | 26.941 | 348,136 |
| 2024-10-29 | 28.370 | 28.500 | 27.390 | 27.570 | 27.307 | 296,523 |
| 2024-10-28 | 28.290 | 28.480 | 28.120 | 28.480 | 28.209 | 174,385 |
| 2024-10-25 | 28.210 | 28.400 | 27.970 | 28.220 | 27.951 | 235,811 |
| 2024-10-24 | 28.380 | 28.940 | 28.220 | 28.250 | 27.981 | 260,450 |
| 2024-10-23 | 28.460 | 28.660 | 28.130 | 28.430 | 28.159 | 242,776 |
| 2024-10-22 | 28.610 | 28.790 | 28.400 | 28.520 | 28.248 | 215,810 |
| 2024-10-21 | 29.420 | 29.620 | 28.530 | 28.690 | 28.417 | 261,377 |
| 2024-10-18 | 29.060 | 29.730 | 28.980 | 29.620 | 29.338 | 282,597 |
| 2024-10-17 | 29.100 | 29.420 | 28.650 | 29.120 | 28.843 | 270,162 |
| 2024-10-16 | 28.660 | 29.300 | 28.420 | 29.150 | 28.872 | 251,480 |
| 2024-10-15 | 28.580 | 28.810 | 27.920 | 28.810 | 28.536 | 184,404 |
| 2024-10-14 | 28.280 | 28.540 | 27.980 | 28.540 | 28.268 | 232,063 |
| 2024-10-11 | 27.710 | 28.500 | 27.710 | 28.380 | 28.110 | 270,149 |
| 2024-10-10 | 29.220 | 29.390 | 28.780 | 28.780 | 28.506 | 171,843 |
| 2024-10-09 | 28.390 | 29.340 | 28.380 | 29.200 | 28.922 | 237,428 |
| 2024-10-08 | 28.540 | 28.680 | 28.050 | 28.440 | 28.169 | 312,900 |
| 2024-10-07 | 29.000 | 29.110 | 28.500 | 29.090 | 28.813 | 186,223 |
| 2024-10-04 | 28.510 | 29.220 | 28.510 | 29.060 | 28.783 | 218,093 |
| 2024-10-03 | 29.720 | 29.800 | 28.240 | 28.600 | 28.328 | 377,666 |
| 2024-10-02 | 28.190 | 29.280 | 27.970 | 29.280 | 29.001 | 429,377 |
| 2024-10-01 | 28.590 | 28.740 | 27.940 | 28.100 | 27.832 | 285,057 |
| 2024-09-30 | 29.010 | 29.330 | 28.180 | 28.380 | 28.110 | 335,994 |
| 2024-09-27 | 28.000 | 29.710 | 27.860 | 29.270 | 28.991 | 978,553 |
| 2024-09-26 | 26.990 | 27.830 | 26.730 | 27.830 | 27.565 | 439,194 |
| 2024-09-25 | 26.780 | 27.160 | 26.680 | 26.780 | 26.525 | 168,861 |
| 2024-09-24 | 27.050 | 27.300 | 26.760 | 26.960 | 26.703 | 153,819 |
| 2024-09-23 | 26.800 | 27.200 | 26.500 | 26.590 | 26.337 | 223,862 |
| 2024-09-20 | 27.090 | 27.330 | 26.710 | 26.850 | 26.594 | 559,616 |
| 2024-09-19 | 26.880 | 27.350 | 26.590 | 27.290 | 27.030 | 532,784 |
| 2024-09-18 | 25.900 | 26.480 | 25.820 | 26.360 | 26.109 | 286,013 |
| 2024-09-17 | 25.240 | 26.170 | 25.160 | 25.960 | 25.713 | 395,644 |
| 2024-09-16 | 25.220 | 25.320 | 24.900 | 25.070 | 24.831 | 158,465 |
| 2024-09-13 | 24.670 | 25.520 | 24.670 | 25.380 | 25.138 | 285,496 |
| 2024-09-12 | 24.800 | 25.090 | 24.270 | 24.570 | 24.336 | 436,704 |
| 2024-09-11 | 24.400 | 24.840 | 24.370 | 24.590 | 24.356 | 298,148 |
| 2024-09-10 | 24.310 | 24.630 | 24.060 | 24.230 | 23.999 | 503,294 |
| 2024-09-09 | 24.300 | 24.580 | 24.200 | 24.400 | 24.168 | 217,608 |
| 2024-09-06 | 25.010 | 25.010 | 24.120 | 24.180 | 23.950 | 301,706 |
| 2024-09-05 | 25.300 | 25.770 | 24.800 | 25.130 | 24.891 | 457,459 |
| 2024-09-04 | 24.000 | 24.590 | 24.000 | 24.380 | 24.148 | 224,707 |
| 2024-09-03 | 25.150 | 25.160 | 23.980 | 24.420 | 24.187 | 271,333 |
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.