LANXESS AG

221

199

16.53

Date Time Volume Order Volume Price
26/11/2025 21:59:23.672 225   16.53
      20 16.53
      5 16.53
      225 16.53
      200 16.53
26/11/2025 21:57:22.591 30   16.74
      30 16.74
      30 16.74
26/11/2025 21:40:30.169 8   16.63
      8 16.63
      8 16.63
26/11/2025 21:36:20.157 205   16.74
      100 16.74
      105 16.74
      205 16.74
26/11/2025 21:33:38.474 100   16.74
      100 16.74
      100 16.74
26/11/2025 21:22:11.251 50   16.61
      50 16.61
      50 16.61
26/11/2025 21:00:03.808 60   16.74
      60 16.74
      60 16.74
26/11/2025 20:53:08.018 30   16.74
      30 16.74
      30 16.74
26/11/2025 20:29:52.458 500   16.74
      500 16.74
      500 16.74
26/11/2025 20:07:40.443 1   16.74
      1 16.74
      1 16.74
26/11/2025 19:57:06.817 100   16.72
      100 16.72
      100 16.72
26/11/2025 19:32:41.045 100   16.75
      100 16.75
      100 16.75
26/11/2025 19:14:51.742 25   16.80
      25 16.80
      25 16.80
26/11/2025 19:14:44.211 274   16.71
      274 16.71
      5 16.71
      169 16.71
      100 16.71
26/11/2025 19:14:18.733 35   16.80
      35 16.80
      35 16.80
26/11/2025 18:32:23.429 54   16.80
      5 16.80
      54 16.80
      49 16.80
26/11/2025 18:28:29.297 180   16.71
      100 16.71
      75 16.71
      5 16.71
      180 16.71
26/11/2025 18:24:24.615 42   16.80
      42 16.80
      42 16.80
26/11/2025 17:37:48.050 10   16.81
      10 16.81
      10 16.81
26/11/2025 17:36:35.371 55   16.67
      55 16.67
      55 16.67
26/11/2025 17:36:35.324 3   16.81
      3 16.81
      3 16.81
26/11/2025 17:31:57.343 20   16.67
      20 16.67
      20 16.67
26/11/2025 17:26:39.885 4   16.78
      4 16.78
      4 16.78
26/11/2025 17:25:55.451 1   16.79
      1 16.79
      1 16.79
26/11/2025 17:24:03.323 1   16.79
      1 16.79
      1 16.79
26/11/2025 17:22:55.408 1   16.78
      1 16.78
      1 16.78
26/11/2025 17:22:30.456 4   16.78
      4 16.78
      4 16.78
26/11/2025 17:21:30.999 10   16.78
      10 16.78
      10 16.78
26/11/2025 17:21:10.585 610   16.78
      610 16.78
      610 16.78
26/11/2025 17:18:56.904 12   16.78
      12 16.78
      12 16.78
26/11/2025 17:17:49.417 30   16.78
      30 16.78
      30 16.78
26/11/2025 17:13:40.549 30   16.79
      30 16.79
      30 16.79
26/11/2025 17:07:41.214 4   16.78
      4 16.78
      4 16.78
26/11/2025 17:02:14.293 150   16.80
      150 16.80
      150 16.80
26/11/2025 17:01:59.968 1   16.80
      1 16.80
      1 16.80
26/11/2025 17:01:46.335 1   16.80
      1 16.80
      1 16.80
26/11/2025 17:00:53.934 500   16.80
      500 16.80
      500 16.80
26/11/2025 17:00:27.143 1   16.80
      1 16.80
      1 16.80
26/11/2025 17:00:01.501 14   16.79
      14 16.79
      14 16.79
26/11/2025 16:58:07.067 3   16.80
      3 16.80
      3 16.80
26/11/2025 16:55:36.727 21   16.79
      21 16.79
      21 16.79
26/11/2025 16:54:34.941 2   16.80
      2 16.80
      2 16.80
26/11/2025 16:54:22.442 7   16.79
      7 16.79
      7 16.79
26/11/2025 16:53:30.198 1   16.75
      1 16.75
      1 16.75
26/11/2025 16:51:45.494 5   16.76
      5 16.76
      5 16.76
26/11/2025 16:51:31.131 1   16.76
      1 16.76
      1 16.76
26/11/2025 16:50:48.370 6   16.75
      6 16.75
      6 16.75
26/11/2025 16:50:37.483 3   16.76
      3 16.76
      3 16.76
26/11/2025 16:50:26.163 90   16.77
      90 16.77
      90 16.77
26/11/2025 16:50:25.303 1   16.76
      1 16.76
      1 16.76
26/11/2025 16:49:50.718 1   16.76
      1 16.76
      1 16.76
26/11/2025 16:48:07.774 2   16.76
      2 16.76
      2 16.76
26/11/2025 16:47:38.462 4   16.77
      4 16.77
      4 16.77
26/11/2025 16:47:10.857 4   16.77
      4 16.77
      4 16.77
26/11/2025 16:46:44.660 500   16.78
      500 16.78
      500 16.78
26/11/2025 16:46:38.977 1   16.77
      1 16.77
      1 16.77
26/11/2025 16:46:04.380 1   16.77
      1 16.77
      1 16.77
26/11/2025 16:45:35.360 1   16.77
      1 16.77
      1 16.77
26/11/2025 16:45:33.552 600   16.77
      600 16.77
      600 16.77
26/11/2025 16:45:02.353 3   16.77
      3 16.77
      3 16.77
26/11/2025 16:44:38.254 2   16.77
      2 16.77
      2 16.77
26/11/2025 16:44:20.759 600   16.77
      600 16.77
      600 16.77
26/11/2025 16:44:20.451 3   16.77
      3 16.77
      3 16.77
26/11/2025 16:43:41.198 275   16.78
      275 16.78
      275 16.78
26/11/2025 16:43:14.892 1   16.78
      1 16.78
      1 16.78
26/11/2025 16:43:12.452 250   16.79
      250 16.79
      250 16.79
26/11/2025 16:42:17.779 1   16.78
      1 16.78
      1 16.78
26/11/2025 16:40:26.197 1   16.79
      1 16.79
      1 16.79
26/11/2025 16:39:00.388 1   16.79
      1 16.79
      1 16.79
26/11/2025 16:38:54.865 200   16.80
      200 16.80
      200 16.80
26/11/2025 16:38:47.278 1   16.78
      1 16.78
      1 16.78
26/11/2025 16:38:36.912 3   16.77
      3 16.77
      3 16.77
26/11/2025 16:38:10.720 6   16.76
      6 16.76
      6 16.76
26/11/2025 16:37:55.393 308   16.75
      308 16.75
      308 16.75
26/11/2025 16:37:45.074 1   16.75
      1 16.75
      1 16.75
26/11/2025 16:37:30.623 1   16.76
      1 16.76
      1 16.76
26/11/2025 16:36:26.059 119   16.77
      119 16.77
      116 16.77
      3 16.77
26/11/2025 16:36:11.164 10   16.78
      10 16.78
      10 16.78
26/11/2025 16:36:06.606 20   16.80
      20 16.80
      20 16.80
26/11/2025 16:35:36.500 3   16.83
      3 16.83
      3 16.83
26/11/2025 16:34:37.591 2   16.84
      2 16.84
      2 16.84
26/11/2025 16:33:59.435 119   16.85
      119 16.85
      119 16.85
26/11/2025 16:33:56.328 2   16.84
      2 16.84
      2 16.84
26/11/2025 16:32:42.156 1   16.84
      1 16.84
      1 16.84
26/11/2025 16:32:14.313 1   16.84
      1 16.84
      1 16.84
26/11/2025 16:30:22.953 3   16.84
      3 16.84
      3 16.84
26/11/2025 16:30:02.079 1   16.83
      1 16.83
      1 16.83
26/11/2025 16:29:17.359 6   16.83
      6 16.83
      6 16.83
26/11/2025 16:26:01.011 2   16.84
      2 16.84
      2 16.84
26/11/2025 16:25:12.650 3   16.85
      3 16.85
      3 16.85
26/11/2025 16:25:00.791 3   16.85
      3 16.85
      3 16.85
26/11/2025 16:23:30.494 6   16.85
      6 16.85
      6 16.85
26/11/2025 16:22:02.977 2   16.87
      2 16.87
      2 16.87
26/11/2025 16:20:24.079 5   16.87
      5 16.87
      5 16.87
26/11/2025 16:17:19.346 1   16.85
      1 16.85
      1 16.85
26/11/2025 16:16:03.536 1   16.86
      1 16.86
      1 16.86
26/11/2025 16:15:51.641 13   16.85
      13 16.85
      13 16.85
26/11/2025 16:15:47.961 5   16.84
      5 16.84
      5 16.84
26/11/2025 16:15:26.206 2   16.84
      2 16.84
      2 16.84
26/11/2025 16:15:11.361 4   16.84
      4 16.84
      4 16.84
26/11/2025 16:14:47.454 5   16.83
      5 16.83
      5 16.83
26/11/2025 16:11:52.237 15   16.84
      15 16.84
      15 16.84
26/11/2025 16:11:34.803 37   16.81
      37 16.81
      37 16.81
26/11/2025 16:10:47.955 5   16.82
      5 16.82
      5 16.82
26/11/2025 16:08:01.936 5   16.85
      5 16.85
      5 16.85
26/11/2025 16:07:54.646 1   16.84
      1 16.84
      1 16.84
26/11/2025 16:07:19.749 5   16.84
      5 16.84
      5 16.84
26/11/2025 16:06:25.972 2   16.85
      2 16.85
      2 16.85
26/11/2025 16:06:04.944 600   16.86
      600 16.86
      600 16.86
26/11/2025 16:05:34.642 6   16.87
      6 16.87
      6 16.87
26/11/2025 16:05:07.928 2   16.84
      2 16.84
      2 16.84
26/11/2025 16:04:35.763 39   16.83
      39 16.83
      39 16.83
26/11/2025 16:04:09.704 31   16.83
      31 16.83
      31 16.83
26/11/2025 16:03:00.724 600   16.86
      600 16.86
      600 16.86
26/11/2025 16:01:49.445 1 000   16.86
      1 000 16.86
      1 000 16.86
26/11/2025 16:00:23.417 3   16.87
      3 16.87
      3 16.87
26/11/2025 16:00:00.789 600   16.87
      600 16.87
      600 16.87
26/11/2025 15:55:25.846 30   16.89
      30 16.89
      30 16.89
26/11/2025 15:55:20.032 5   16.88
      5 16.88
      5 16.88
26/11/2025 15:53:31.615 100   16.86
      100 16.86
      100 16.86
26/11/2025 15:48:39.555 170   16.86
      170 16.86
      170 16.86
26/11/2025 15:47:21.186 1 000   16.90
      1 000 16.90
      1 000 16.90
26/11/2025 15:43:30.408 600   16.90
      600 16.90
      600 16.90
26/11/2025 15:40:02.168 6   16.86
      6 16.86
      6 16.86
26/11/2025 15:34:16.739 690   16.88
      690 16.88
      690 16.88
26/11/2025 15:29:14.214 150   16.85
      150 16.85
      150 16.85
26/11/2025 15:23:10.726 600   16.86
      600 16.86
      600 16.86
26/11/2025 15:23:01.903 5   16.84
      5 16.84
      5 16.84
26/11/2025 15:14:20.065 20   16.86
      20 16.86
      20 16.86
26/11/2025 15:07:50.999 21   16.90
      21 16.90
      21 16.90
26/11/2025 15:04:21.327 3 500   16.95
      3 500 16.95
      3 500 16.95
26/11/2025 14:58:44.050 206   16.98
      206 16.98
      206 16.98
26/11/2025 14:53:19.078 360   16.95
      360 16.95
      360 16.95
26/11/2025 14:52:15.513 590   16.95
      590 16.95
      590 16.95
26/11/2025 14:26:32.583 46   16.92
      46 16.92
      46 16.92
26/11/2025 14:25:36.403 61   16.92
      61 16.92
      61 16.92
26/11/2025 14:09:42.093 270   16.97
      270 16.97
      270 16.97
26/11/2025 14:09:17.384 270   16.93
      270 16.93
      270 16.93
26/11/2025 14:02:09.188 306   16.92
      306 16.92
      306 16.92
26/11/2025 13:37:17.494 2   16.88
      2 16.88
      2 16.88
26/11/2025 13:29:19.726 20   16.90
      20 16.90
      20 16.90
26/11/2025 13:18:44.944 10   16.87
      10 16.87
      10 16.87
26/11/2025 13:16:00.229 200   16.90
      200 16.90
      200 16.90
26/11/2025 13:14:50.708 100   16.87
      100 16.87
      100 16.87
26/11/2025 13:12:43.640 1   16.88
      1 16.88
      1 16.88
26/11/2025 13:11:43.794 150   16.93
      150 16.93
      150 16.93
26/11/2025 13:09:30.214 100   16.90
      100 16.90
      100 16.90
26/11/2025 13:03:02.464 50   16.94
      50 16.94
      50 16.94
26/11/2025 13:01:32.707 10   17.06
      10 17.06
      10 17.06
26/11/2025 12:46:21.205 80   17.00
      80 17.00
      80 17.00
26/11/2025 12:46:13.928 160   16.99
      160 16.99
      160 16.99
26/11/2025 12:44:23.788 590   16.97
      590 16.97
      590 16.97
26/11/2025 12:17:48.472 30   17.06
      30 17.06
      30 17.06
26/11/2025 12:09:02.242 25   17.00
      20 17.00
      25 17.00
      5 17.00
26/11/2025 12:04:43.370 47   16.99
      47 16.99
      47 16.99
26/11/2025 11:59:24.734 250   16.98
      250 16.98
      250 16.98
26/11/2025 11:55:50.123 30   16.97
      30 16.97
      30 16.97
26/11/2025 11:51:58.417 410   16.95
      410 16.95
      410 16.95
26/11/2025 11:51:46.567 590   16.95
      590 16.95
      590 16.95
26/11/2025 11:44:19.235 600   16.94
      600 16.94
      600 16.94
26/11/2025 11:33:54.533 250   16.94
      250 16.94
      250 16.94
26/11/2025 11:32:52.900 10   16.92
      10 16.92
      10 16.92
26/11/2025 11:29:43.420 1 000   16.90
      1 000 16.90
      1 000 16.90
26/11/2025 11:26:44.863 8   16.95
      8 16.95
      8 16.95
26/11/2025 11:24:02.080 20   16.90
      20 16.90
      20 16.90
26/11/2025 11:18:26.342 900   16.94
      620 16.94
      280 16.94
      900 16.94
26/11/2025 11:08:16.574 100   16.92
      100 16.92
      100 16.92
26/11/2025 11:07:37.735 200   16.94
      200 16.94
      200 16.94
26/11/2025 11:07:07.023 20   16.92
      20 16.92
      20 16.92
26/11/2025 10:58:10.833 1 200   16.91
      1 200 16.91
      1 200 16.91
26/11/2025 10:57:18.769 500   16.87
      500 16.87
      500 16.87
26/11/2025 10:55:24.241 180   16.89
      180 16.89
      180 16.89
26/11/2025 10:45:15.911 100   16.90
      100 16.90
      100 16.90
26/11/2025 10:42:09.800 50   16.90
      50 16.90
      50 16.90
26/11/2025 10:40:39.103 80   16.88
      80 16.88
      80 16.88
26/11/2025 10:37:54.781 84   16.90
      84 16.90
      84 16.90
26/11/2025 10:32:58.805 10   16.85
      10 16.85
      10 16.85
26/11/2025 10:25:06.547 16   16.83
      16 16.83
      16 16.83
26/11/2025 10:16:43.518 20   16.80
      20 16.80
      20 16.80
26/11/2025 10:13:34.203 4   16.79
      4 16.79
      4 16.79
26/11/2025 10:10:08.311 7   16.82
      7 16.82
      7 16.82
26/11/2025 10:09:13.924 10   16.85
      10 16.85
      10 16.85
26/11/2025 10:08:24.802 620   16.86
      620 16.86
      620 16.86
26/11/2025 10:03:50.676 700   16.89
      700 16.89
      700 16.89
26/11/2025 09:55:31.044 500   16.91
      500 16.91
      500 16.91
26/11/2025 09:54:01.719 21   16.91
      21 16.91
      21 16.91
26/11/2025 09:06:24.724 300   16.86
      300 16.86
      300 16.86
26/11/2025 09:06:08.918 40   16.86
      40 16.86
      40 16.86
26/11/2025 09:01:13.433 75   16.93
      40 16.93
      20 16.93
      5 16.93
      5 16.93
      5 16.93
      75 16.93
26/11/2025 08:56:59.718 74   17.10
      74 17.10
      74 17.10
26/11/2025 08:55:53.203 138   17.10
      138 17.10
      138 17.10
26/11/2025 08:50:56.331 64   17.10
      64 17.10
      64 17.10
26/11/2025 08:30:11.162 100   17.10
      100 17.10
      100 17.10
26/11/2025 08:10:47.176 300   17.09
      300 17.09
      300 17.09
26/11/2025 08:07:22.630 500   17.20
      5 17.20
      500 17.20
      495 17.20
26/11/2025 08:04:40.825 173   17.35
      173 17.35
      150 17.35
      18 17.35
      5 17.35
26/11/2025 08:00:05.794 12   17.29
      12 17.29
      12 17.29
26/11/2025 07:32:08.692 250   17.26
      250 17.26
      250 17.26
26/11/2025 07:30:09.344 1 000   17.10
      1 000 17.10
      600 17.10
      300 17.10
      100 17.10
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)