LANXESS AG

179

145

17.23

Date Time Volume Order Volume Price
08/12/2025 21:18:00.769 43   17.23
      43 17.23
      43 17.23
08/12/2025 21:03:51.645 50   17.19
      50 17.19
      50 17.19
08/12/2025 21:03:48.465 100   17.16
      100 17.16
      100 17.16
08/12/2025 21:03:39.267 45   17.12
      45 17.12
      45 17.12
08/12/2025 20:36:33.594 130   17.02
      130 17.02
      100 17.02
      30 17.02
08/12/2025 19:23:50.511 75   17.02
      75 17.02
      75 17.02
08/12/2025 19:21:35.962 103   17.05
      103 17.05
      8 17.05
      45 17.05
      50 17.05
08/12/2025 19:02:36.543 400   17.25
      400 17.25
      300 17.25
      100 17.25
08/12/2025 18:22:37.470 25   17.05
      25 17.05
      25 17.05
08/12/2025 18:03:11.807 10   17.24
      10 17.24
      10 17.24
08/12/2025 17:41:44.414 200   17.25
      6 17.25
      200 17.25
      194 17.25
08/12/2025 17:29:33.467 13   17.13
      13 17.13
      13 17.13
08/12/2025 17:26:08.051 300   17.14
      300 17.14
      300 17.14
08/12/2025 17:24:00.501 11   17.16
      11 17.16
      11 17.16
08/12/2025 17:16:11.655 32   17.12
      32 17.12
      32 17.12
08/12/2025 17:15:30.430 40   17.12
      40 17.12
      40 17.12
08/12/2025 17:02:45.191 400   17.10
      400 17.10
      400 17.10
08/12/2025 17:01:34.108 3   17.11
      3 17.11
      3 17.11
08/12/2025 16:47:44.453 50   17.10
      50 17.10
      50 17.10
08/12/2025 16:46:00.146 25   17.14
      25 17.14
      25 17.14
08/12/2025 16:09:39.388 200   17.26
      200 17.26
      200 17.26
08/12/2025 16:03:54.311 1 090   17.21
      1 090 17.21
      1 090 17.21
08/12/2025 16:02:55.274 50   17.20
      50 17.20
      50 17.20
08/12/2025 16:00:53.615 590   17.19
      590 17.19
      590 17.19
08/12/2025 16:00:42.800 600   17.19
      600 17.19
      600 17.19
08/12/2025 16:00:04.120 10   17.19
      10 17.19
      10 17.19
08/12/2025 15:59:57.234 590   17.19
      590 17.19
      590 17.19
08/12/2025 15:50:44.505 1 000   17.13
      1 000 17.13
      1 000 17.13
08/12/2025 15:38:19.092 2   17.08
      2 17.08
      2 17.08
08/12/2025 15:37:56.150 55   17.10
      55 17.10
      55 17.10
08/12/2025 15:22:23.973 38   17.03
      38 17.03
      38 17.03
08/12/2025 15:20:54.157 590   17.04
      590 17.04
      590 17.04
08/12/2025 15:16:50.196 500   17.05
      500 17.05
      500 17.05
08/12/2025 15:14:58.002 97   17.04
      97 17.04
      97 17.04
08/12/2025 15:12:34.750 15   17.04
      15 17.04
      15 17.04
08/12/2025 15:10:51.477 800   17.04
      800 17.04
      800 17.04
08/12/2025 15:09:14.711 25   17.05
      25 17.05
      25 17.05
08/12/2025 15:07:48.349 1 000   17.04
      1 000 17.04
      1 000 17.04
08/12/2025 14:54:26.651 870   17.04
      870 17.04
      870 17.04
08/12/2025 14:35:20.439 300   17.04
      300 17.04
      300 17.04
08/12/2025 14:11:57.177 6   17.10
      6 17.10
      6 17.10
08/12/2025 14:08:46.752 355   17.06
      355 17.06
      355 17.06
08/12/2025 14:06:06.561 100   17.05
      100 17.05
      100 17.05
08/12/2025 14:03:09.592 100   17.03
      100 17.03
      100 17.03
08/12/2025 13:58:12.887 590   17.05
      590 17.05
      590 17.05
08/12/2025 13:56:36.942 650   17.02
      650 17.02
      650 17.02
08/12/2025 13:55:45.589 100   17.05
      100 17.05
      100 17.05
08/12/2025 13:28:35.860 500   17.08
      500 17.08
      500 17.08
08/12/2025 13:24:49.738 500   17.09
      500 17.09
      500 17.09
08/12/2025 13:15:56.112 14   17.09
      14 17.09
      14 17.09
08/12/2025 13:08:08.622 20   17.10
      20 17.10
      20 17.10
08/12/2025 12:52:45.695 150   17.06
      150 17.06
      150 17.06
08/12/2025 12:31:11.264 400   17.08
      400 17.08
      400 17.08
08/12/2025 12:29:58.082 200   17.04
      200 17.04
      200 17.04
08/12/2025 12:27:50.231 100   17.08
      100 17.08
      100 17.08
08/12/2025 12:27:07.242 200   17.10
      200 17.10
      200 17.10
08/12/2025 12:25:43.026 50   17.11
      50 17.11
      50 17.11
08/12/2025 12:24:43.217 50   17.11
      50 17.11
      50 17.11
08/12/2025 12:13:53.232 10   17.07
      10 17.07
      10 17.07
08/12/2025 12:12:57.665 590   17.06
      590 17.06
      590 17.06
08/12/2025 12:04:46.267 610   17.05
      610 17.05
      610 17.05
08/12/2025 12:04:38.211 890   17.05
      890 17.05
      890 17.05
08/12/2025 12:03:24.595 200   17.05
      200 17.05
      200 17.05
08/12/2025 11:56:33.122 66   17.06
      66 17.06
      66 17.06
08/12/2025 11:56:26.542 375   17.07
      375 17.07
      375 17.07
08/12/2025 11:53:24.033 375   17.06
      375 17.06
      375 17.06
08/12/2025 11:47:26.134 410   17.05
      410 17.05
      410 17.05
08/12/2025 11:46:13.865 50   17.08
      50 17.08
      50 17.08
08/12/2025 11:45:56.090 600   17.09
      600 17.09
      600 17.09
08/12/2025 11:43:46.714 200   17.09
      200 17.09
      200 17.09
08/12/2025 11:41:44.132 42   17.10
      42 17.10
      42 17.10
08/12/2025 11:37:24.753 590   17.11
      590 17.11
      590 17.11
08/12/2025 11:32:07.379 300   17.11
      300 17.11
      300 17.11
08/12/2025 11:31:03.783 34   17.12
      34 17.12
      34 17.12
08/12/2025 11:30:52.794 50   17.12
      50 17.12
      50 17.12
08/12/2025 11:24:15.252 200   17.12
      200 17.12
      200 17.12
08/12/2025 11:17:36.921 45   17.12
      45 17.12
      45 17.12
08/12/2025 11:12:03.641 590   17.15
      590 17.15
      590 17.15
08/12/2025 11:03:12.664 5   17.15
      5 17.15
      5 17.15
08/12/2025 10:57:17.353 10   17.17
      10 17.17
      10 17.17
08/12/2025 10:51:20.616 400   17.15
      400 17.15
      400 17.15
08/12/2025 10:50:29.575 50   17.15
      50 17.15
      50 17.15
08/12/2025 10:48:53.585 1   17.14
      1 17.14
      1 17.14
08/12/2025 10:39:18.831 60   17.23
      60 17.23
      60 17.23
08/12/2025 10:30:29.118 1   17.18
      1 17.18
      1 17.18
08/12/2025 10:25:18.131 446   17.13
      446 17.13
      446 17.13
08/12/2025 10:25:13.466 830   17.13
      830 17.13
      830 17.13
08/12/2025 10:24:03.612 11   17.14
      11 17.14
      11 17.14
08/12/2025 10:16:05.002 175   17.13
      175 17.13
      175 17.13
08/12/2025 10:06:43.938 20   17.20
      20 17.20
      20 17.20
08/12/2025 10:05:57.494 147   17.17
      147 17.17
      147 17.17
08/12/2025 10:04:11.412 9   17.16
      9 17.16
      9 17.16
08/12/2025 09:59:24.011 2   17.09
      2 17.09
      2 17.09
08/12/2025 09:56:38.394 9   17.08
      9 17.08
      9 17.08
08/12/2025 09:56:08.352 3   17.07
      3 17.07
      3 17.07
08/12/2025 09:55:55.467 33   17.08
      33 17.08
      33 17.08
08/12/2025 09:54:12.725 590   17.06
      590 17.06
      590 17.06
08/12/2025 09:54:12.286 500   17.06
      500 17.06
      500 17.06
08/12/2025 09:48:14.696 710   17.08
      710 17.08
      710 17.08
08/12/2025 09:47:59.387 17   17.08
      17 17.08
      17 17.08
08/12/2025 09:47:54.466 50   17.08
      50 17.08
      50 17.08
08/12/2025 09:47:41.355 17   17.10
      17 17.10
      17 17.10
08/12/2025 09:47:09.773 1   17.09
      1 17.09
      1 17.09
08/12/2025 09:46:57.655 44   17.09
      44 17.09
      44 17.09
08/12/2025 09:46:36.052 15   17.12
      15 17.12
      15 17.12
08/12/2025 09:45:53.550 2   17.15
      2 17.15
      2 17.15
08/12/2025 09:45:37.845 16   17.15
      16 17.15
      16 17.15
08/12/2025 09:45:32.929 250   17.15
      250 17.15
      250 17.15
08/12/2025 09:44:49.995 500   17.15
      500 17.15
      500 17.15
08/12/2025 09:44:08.819 3   17.15
      3 17.15
      3 17.15
08/12/2025 09:43:33.697 8   17.15
      8 17.15
      8 17.15
08/12/2025 09:43:10.348 18   17.15
      18 17.15
      18 17.15
08/12/2025 09:42:46.721 14   17.15
      14 17.15
      14 17.15
08/12/2025 09:41:46.480 74   17.13
      74 17.13
      74 17.13
08/12/2025 09:30:18.339 66   17.03
      66 17.03
      66 17.03
08/12/2025 09:29:32.857 10   17.03
      10 17.03
      10 17.03
08/12/2025 09:20:42.245 60   17.11
      60 17.11
      60 17.11
08/12/2025 09:15:38.039 147   16.99
      30 16.99
      147 16.99
      117 16.99
08/12/2025 09:15:37.928 80   17.00
      20 17.00
      80 17.00
      60 17.00
08/12/2025 09:15:19.790 150   17.02
      150 17.02
      150 17.02
08/12/2025 09:14:45.784 330   17.01
      80 17.01
      330 17.01
      250 17.01
08/12/2025 09:14:10.376 100   17.08
      100 17.08
      100 17.08
08/12/2025 09:13:30.181 11   17.06
      11 17.06
      11 17.06
08/12/2025 09:11:19.987 325   17.05
      325 17.05
      325 17.05
08/12/2025 09:09:48.430 7   17.04
      7 17.04
      7 17.04
08/12/2025 09:09:42.322 200   17.07
      200 17.07
      200 17.07
08/12/2025 09:08:30.769 150   17.05
      150 17.05
      150 17.05
08/12/2025 09:04:36.285 790   17.10
      700 17.10
      790 17.10
      90 17.10
08/12/2025 09:04:10.305 250   17.15
      250 17.15
      250 17.15
08/12/2025 09:03:27.601 5   17.19
      5 17.19
      5 17.19
08/12/2025 09:02:45.746 5   17.20
      5 17.20
      5 17.20
08/12/2025 09:02:24.139 20   17.20
      20 17.20
      20 17.20
08/12/2025 09:02:14.144 85   17.21
      85 17.21
      85 17.21
08/12/2025 09:00:37.566 5   17.26
      5 17.26
      5 17.26
08/12/2025 08:57:32.937 200   17.54
      200 17.54
      195 17.54
      5 17.54
08/12/2025 08:55:43.485 500   17.44
      20 17.44
      330 17.44
      150 17.44
      500 17.44
08/12/2025 08:54:15.206 50   17.15
      20 17.15
      30 17.15
      50 17.15
08/12/2025 08:42:22.755 150   17.18
      150 17.18
      150 17.18
08/12/2025 08:36:56.979 75   17.26
      75 17.26
      50 17.26
      25 17.26
08/12/2025 08:35:55.254 500   17.44
      20 17.44
      380 17.44
      100 17.44
      500 17.44
08/12/2025 08:34:52.847 40   17.18
      20 17.18
      40 17.18
      20 17.18
08/12/2025 08:25:34.299 200   17.43
      100 17.43
      200 17.43
      100 17.43
08/12/2025 08:02:00.226 100   17.41
      100 17.41
      100 17.41
08/12/2025 07:32:12.469 400   17.42
      400 17.42
      100 17.42
      295 17.42
      5 17.42
08/12/2025 07:30:21.739 779   17.18
      100 17.18
      20 17.18
      27 17.18
      20 17.18
      40 17.18
      100 17.18
      300 17.18
      200 17.18
      150 17.18
      200 17.18
      32 17.18
      170 17.18
      19 17.18
      150 17.18
      30 17.18
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)