LANXESS AG

146

128

17.49

Date Time Volume Order Volume Price
03/12/2025 21:51:54.338 100   17.49
      100 17.49
      100 17.49
03/12/2025 20:32:53.422 550   17.72
      550 17.72
      550 17.72
03/12/2025 20:32:11.099 600   17.72
      600 17.72
      600 17.72
03/12/2025 20:21:36.247 335   17.62
      335 17.62
      335 17.62
03/12/2025 20:21:27.810 215   17.70
      215 17.70
      215 17.70
03/12/2025 20:21:11.343 335   17.61
      335 17.61
      335 17.61
03/12/2025 19:52:25.893 111   17.61
      111 17.61
      111 17.61
03/12/2025 19:04:57.362 40   17.61
      40 17.61
      40 17.61
03/12/2025 18:41:28.457 100   17.61
      100 17.61
      80 17.61
      20 17.61
03/12/2025 18:36:53.276 60   17.36
      60 17.36
      60 17.36
03/12/2025 18:36:42.156 100   17.45
      100 17.45
      100 17.45
03/12/2025 18:34:06.025 60   17.36
      60 17.36
      15 17.36
      25 17.36
      20 17.36
03/12/2025 17:36:51.491 50   17.62
      50 17.62
      50 17.62
03/12/2025 17:24:24.159 94   17.48
      94 17.48
      94 17.48
03/12/2025 17:22:53.706 100   17.48
      100 17.48
      100 17.48
03/12/2025 17:20:57.514 1 000   17.49
      1 000 17.49
      1 000 17.49
03/12/2025 17:13:15.751 100   17.44
      100 17.44
      100 17.44
03/12/2025 17:13:04.576 20   17.45
      20 17.45
      20 17.45
03/12/2025 17:04:39.387 580   17.48
      580 17.48
      580 17.48
03/12/2025 17:04:38.451 100   17.46
      100 17.46
      100 17.46
03/12/2025 17:04:37.042 960   17.46
      960 17.46
      960 17.46
03/12/2025 17:04:29.360 940   17.48
      940 17.48
      940 17.48
03/12/2025 17:04:01.990 60   17.49
      60 17.49
      60 17.49
03/12/2025 17:03:31.838 139   17.50
      62 17.50
      57 17.50
      139 17.50
      20 17.50
03/12/2025 16:58:17.069 160   17.57
      160 17.57
      160 17.57
03/12/2025 16:50:11.677 1 045   17.60
      1 045 17.60
      945 17.60
      100 17.60
03/12/2025 16:49:38.755 570   17.60
      555 17.60
      570 17.60
      15 17.60
03/12/2025 16:40:14.155 62   17.65
      62 17.65
      62 17.65
03/12/2025 16:34:33.675 70   17.70
      70 17.70
      70 17.70
03/12/2025 16:28:56.650 60   17.66
      60 17.66
      60 17.66
03/12/2025 16:27:17.394 150   17.66
      150 17.66
      150 17.66
03/12/2025 16:16:15.660 3   17.68
      3 17.68
      3 17.68
03/12/2025 16:16:01.222 6   17.68
      6 17.68
      6 17.68
03/12/2025 16:14:30.552 200   17.68
      200 17.68
      200 17.68
03/12/2025 16:00:19.616 4   17.74
      4 17.74
      4 17.74
03/12/2025 15:47:07.241 30   17.77
      30 17.77
      30 17.77
03/12/2025 15:46:18.682 570   17.79
      570 17.79
      570 17.79
03/12/2025 15:44:01.377 350   17.80
      350 17.80
      350 17.80
03/12/2025 15:41:18.796 18   17.82
      18 17.82
      18 17.82
03/12/2025 15:26:34.905 500   17.65
      500 17.65
      500 17.65
03/12/2025 15:23:07.775 10   17.65
      10 17.65
      10 17.65
03/12/2025 15:19:32.392 25   17.66
      25 17.66
      25 17.66
03/12/2025 15:13:03.383 186   17.70
      186 17.70
      186 17.70
03/12/2025 15:01:19.833 100   17.71
      100 17.71
      40 17.71
      60 17.71
03/12/2025 14:59:15.106 33   17.71
      33 17.71
      33 17.71
03/12/2025 14:44:35.438 500   17.77
      500 17.77
      500 17.77
03/12/2025 14:43:49.892 7   17.76
      7 17.76
      7 17.76
03/12/2025 14:35:24.409 210   17.78
      210 17.78
      210 17.78
03/12/2025 14:35:22.255 570   17.78
      570 17.78
      570 17.78
03/12/2025 14:34:38.441 770   17.78
      770 17.78
      770 17.78
03/12/2025 14:12:24.744 50   17.83
      50 17.83
      50 17.83
03/12/2025 14:02:03.371 20   17.81
      20 17.81
      20 17.81
03/12/2025 13:56:53.985 560   17.87
      560 17.87
      560 17.87
03/12/2025 13:51:07.580 40   17.93
      40 17.93
      40 17.93
03/12/2025 13:32:27.629 100   17.85
      100 17.85
      100 17.85
03/12/2025 13:30:35.155 250   17.85
      250 17.85
      250 17.85
03/12/2025 13:28:38.355 95   17.87
      95 17.87
      95 17.87
03/12/2025 13:14:52.496 33   17.87
      33 17.87
      33 17.87
03/12/2025 13:07:05.082 440   17.86
      440 17.86
      440 17.86
03/12/2025 13:07:01.644 560   17.86
      560 17.86
      560 17.86
03/12/2025 13:02:35.279 200   17.61
      200 17.61
      200 17.61
03/12/2025 13:02:30.377 60   17.61
      15 17.61
      45 17.61
      60 17.61
03/12/2025 12:48:10.990 44   17.83
      44 17.83
      44 17.83
03/12/2025 12:47:05.036 430   17.84
      430 17.84
      430 17.84
03/12/2025 12:46:59.341 570   17.84
      570 17.84
      570 17.84
03/12/2025 12:42:01.593 570   17.85
      570 17.85
      570 17.85
03/12/2025 12:39:20.969 560   17.88
      560 17.88
      560 17.88
03/12/2025 12:39:02.938 1 440   17.88
      1 440 17.88
      1 440 17.88
03/12/2025 12:38:36.761 300   17.85
      300 17.85
      300 17.85
03/12/2025 12:38:24.085 570   17.85
      570 17.85
      570 17.85
03/12/2025 12:38:14.886 50   17.84
      50 17.84
      50 17.84
03/12/2025 12:38:05.661 320   17.86
      320 17.86
      320 17.86
03/12/2025 12:38:05.321 560   17.86
      560 17.86
      560 17.86
03/12/2025 12:38:04.144 560   17.86
      560 17.86
      560 17.86
03/12/2025 12:37:56.963 560   17.86
      560 17.86
      560 17.86
03/12/2025 12:35:37.847 500   17.83
      500 17.83
      500 17.83
03/12/2025 12:34:55.956 30   17.86
      30 17.86
      30 17.86
03/12/2025 12:14:26.332 30   17.86
      30 17.86
      30 17.86
03/12/2025 12:13:45.909 100   17.86
      100 17.86
      100 17.86
03/12/2025 11:56:15.414 310   17.88
      310 17.88
      310 17.88
03/12/2025 11:56:15.244 560   17.88
      560 17.88
      560 17.88
03/12/2025 11:56:10.906 560   17.88
      560 17.88
      560 17.88
03/12/2025 11:55:10.667 570   17.88
      570 17.88
      570 17.88
03/12/2025 11:50:53.660 10   17.87
      10 17.87
      10 17.87
03/12/2025 11:36:55.685 560   18.02
      560 18.02
      560 18.02
03/12/2025 11:30:11.547 30   18.01
      30 18.01
      30 18.01
03/12/2025 11:26:50.848 11   18.01
      11 18.01
      11 18.01
03/12/2025 11:26:25.444 65   18.01
      65 18.01
      65 18.01
03/12/2025 11:22:17.499 65   18.03
      65 18.03
      65 18.03
03/12/2025 11:19:48.172 500   18.06
      500 18.06
      500 18.06
03/12/2025 11:18:15.205 15   18.00
      15 18.00
      15 18.00
03/12/2025 11:17:04.441 100   17.99
      100 17.99
      100 17.99
03/12/2025 11:15:05.135 18   17.97
      18 17.97
      18 17.97
03/12/2025 11:14:48.992 500   17.95
      500 17.95
      500 17.95
03/12/2025 11:03:28.299 400   17.91
      400 17.91
      400 17.91
03/12/2025 11:00:09.738 7   17.90
      7 17.90
      7 17.90
03/12/2025 10:54:11.911 500   17.92
      500 17.92
      500 17.92
03/12/2025 10:44:58.682 115   17.87
      115 17.87
      115 17.87
03/12/2025 10:44:10.608 250   17.93
      250 17.93
      250 17.93
03/12/2025 10:39:14.077 205   17.88
      205 17.88
      205 17.88
03/12/2025 10:38:58.978 275   17.90
      275 17.90
      275 17.90
03/12/2025 10:36:38.082 560   17.88
      560 17.88
      560 17.88
03/12/2025 10:33:39.132 300   17.80
      300 17.80
      300 17.80
03/12/2025 10:29:58.625 300   17.78
      300 17.78
      300 17.78
03/12/2025 10:27:07.371 180   17.80
      180 17.80
      180 17.80
03/12/2025 10:27:05.634 820   17.80
      820 17.80
      820 17.80
03/12/2025 10:27:02.141 1 250   17.80
      1 250 17.80
      1 250 17.80
03/12/2025 10:20:52.366 140   17.77
      140 17.77
      140 17.77
03/12/2025 10:19:02.431 100   17.78
      100 17.78
      100 17.78
03/12/2025 10:14:18.846 160   17.83
      160 17.83
      160 17.83
03/12/2025 10:14:00.414 570   17.83
      570 17.83
      570 17.83
03/12/2025 10:13:57.055 770   17.83
      770 17.83
      770 17.83
03/12/2025 10:06:45.960 5   17.86
      5 17.86
      5 17.86
03/12/2025 10:04:00.062 15   17.81
      15 17.81
      15 17.81
03/12/2025 09:54:23.165 19   17.87
      19 17.87
      19 17.87
03/12/2025 09:50:22.077 30   17.80
      30 17.80
      30 17.80
03/12/2025 09:46:21.964 570   17.80
      570 17.80
      570 17.80
03/12/2025 09:41:24.908 11   17.80
      11 17.80
      11 17.80
03/12/2025 09:32:13.470 25   17.78
      25 17.78
      25 17.78
03/12/2025 09:04:42.402 61   17.83
      61 17.83
      61 17.83
03/12/2025 08:15:57.596 100   17.97
      100 17.97
      100 17.97
03/12/2025 08:13:40.340 5   17.80
      5 17.80
      5 17.80
03/12/2025 08:02:22.523 1 000   17.80
      995 17.80
      5 17.80
      1 000 17.80
03/12/2025 07:40:36.723 100   17.70
      5 17.70
      100 17.70
      95 17.70
03/12/2025 07:32:58.945 600   17.79
      600 17.79
      595 17.79
      5 17.79
03/12/2025 07:32:53.360 10   17.70
      10 17.70
      10 17.70
03/12/2025 07:32:52.330 700   17.70
      700 17.70
      600 17.70
      100 17.70
03/12/2025 07:30:12.034 705   17.70
      600 17.70
      415 17.70
      290 17.70
      5 17.70
      100 17.70
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)