LANXESS AG

184

163

17.40

Date Time Volume Order Volume Price
09/12/2025 21:34:27.615 150   17.40
      50 17.40
      150 17.40
      100 17.40
09/12/2025 20:49:09.481 50   17.21
      50 17.21
      50 17.21
09/12/2025 20:42:35.338 18   17.21
      18 17.21
      18 17.21
09/12/2025 20:38:12.403 383   17.23
      50 17.23
      30 17.23
      383 17.23
      253 17.23
      50 17.23
09/12/2025 20:28:49.692 15   17.46
      15 17.46
      15 17.46
09/12/2025 19:50:12.305 310   17.23
      200 17.23
      310 17.23
      10 17.23
      100 17.23
09/12/2025 19:42:37.190 25   17.45
      25 17.45
      25 17.45
09/12/2025 18:38:16.501 100   17.40
      100 17.40
      100 17.40
09/12/2025 18:17:25.989 3   17.45
      3 17.45
      3 17.45
09/12/2025 18:16:17.239 570   17.38
      570 17.38
      350 17.38
      220 17.38
09/12/2025 18:02:19.963 170   17.18
      170 17.18
      170 17.18
09/12/2025 18:00:36.241 600   17.39
      500 17.39
      600 17.39
      100 17.39
09/12/2025 17:55:22.268 234   17.39
      234 17.39
      234 17.39
09/12/2025 17:45:06.787 570   17.39
      570 17.39
      570 17.39
09/12/2025 17:45:06.319 400   17.35
      400 17.35
      400 17.35
09/12/2025 17:42:50.426 250   17.18
      250 17.18
      250 17.18
09/12/2025 17:42:46.896 100   17.47
      100 17.47
      2 17.47
      98 17.47
09/12/2025 17:35:29.856 7   17.39
      7 17.39
      7 17.39
09/12/2025 17:21:46.405 570   17.41
      570 17.41
      570 17.41
09/12/2025 17:08:05.391 100   17.42
      100 17.42
      100 17.42
09/12/2025 17:04:40.970 20   17.38
      20 17.38
      20 17.38
09/12/2025 16:57:59.616 580   17.39
      580 17.39
      580 17.39
09/12/2025 16:57:42.396 400   17.39
      400 17.39
      400 17.39
09/12/2025 16:57:02.547 200   17.39
      200 17.39
      200 17.39
09/12/2025 16:53:37.821 60   17.40
      60 17.40
      20 17.40
      35 17.40
      5 17.40
09/12/2025 16:51:32.814 580   17.34
      580 17.34
      580 17.34
09/12/2025 16:51:09.037 490   17.33
      490 17.33
      490 17.33
09/12/2025 16:50:36.138 1 510   17.34
      1 510 17.34
      1 510 17.34
09/12/2025 16:49:39.401 1 350   17.35
      1 350 17.35
      1 350 17.35
09/12/2025 16:45:42.871 300   17.32
      300 17.32
      300 17.32
09/12/2025 16:44:42.639 349   17.32
      289 17.32
      60 17.32
      349 17.32
09/12/2025 16:44:32.058 1 580   17.33
      1 580 17.33
      1 580 17.33
09/12/2025 16:29:58.376 580   17.33
      580 17.33
      580 17.33
09/12/2025 16:22:10.990 12   17.32
      12 17.32
      12 17.32
09/12/2025 16:14:41.922 229   17.33
      229 17.33
      229 17.33
09/12/2025 16:08:34.515 84   17.35
      84 17.35
      84 17.35
09/12/2025 16:03:35.204 80   17.31
      80 17.31
      80 17.31
09/12/2025 16:00:32.665 290   17.30
      290 17.30
      290 17.30
09/12/2025 16:00:24.347 710   17.30
      710 17.30
      710 17.30
09/12/2025 16:00:00.091 580   17.30
      580 17.30
      580 17.30
09/12/2025 15:59:07.597 2 091   17.31
      2 091 17.31
      2 091 17.31
09/12/2025 15:58:38.925 50   17.31
      50 17.31
      50 17.31
09/12/2025 15:57:57.724 100   17.29
      100 17.29
      100 17.29
09/12/2025 15:55:52.837 890   17.38
      890 17.38
      890 17.38
09/12/2025 15:52:58.754 8   17.28
      8 17.28
      8 17.28
09/12/2025 15:52:38.319 840   17.31
      840 17.31
      840 17.31
09/12/2025 15:46:14.936 420   17.20
      420 17.20
      400 17.20
      20 17.20
09/12/2025 15:45:58.156 7 370   17.15
      7 370 17.15
      4 784 17.15
      2 586 17.15
09/12/2025 15:45:36.754 630   17.15
      630 17.15
      630 17.15
09/12/2025 15:44:57.504 581   17.13
      581 17.13
      581 17.13
09/12/2025 15:44:36.883 890   17.13
      890 17.13
      890 17.13
09/12/2025 15:31:30.437 50   17.02
      50 17.02
      50 17.02
09/12/2025 15:26:40.598 500   16.99
      500 16.99
      500 16.99
09/12/2025 15:15:21.197 300   16.98
      300 16.98
      300 16.98
09/12/2025 15:12:42.410 590   16.98
      590 16.98
      590 16.98
09/12/2025 15:00:01.880 1 177   16.96
      1 177 16.96
      1 177 16.96
09/12/2025 14:53:20.382 100   16.99
      100 16.99
      100 16.99
09/12/2025 14:50:54.537 100   17.01
      100 17.01
      100 17.01
09/12/2025 14:38:37.178 250   17.02
      250 17.02
      250 17.02
09/12/2025 14:36:21.858 6   17.00
      6 17.00
      6 17.00
09/12/2025 14:17:45.528 1 000   17.03
      1 000 17.03
      1 000 17.03
09/12/2025 14:16:28.626 300   17.03
      300 17.03
      300 17.03
09/12/2025 13:46:44.447 500   17.06
      500 17.06
      500 17.06
09/12/2025 13:42:15.780 50   17.05
      50 17.05
      50 17.05
09/12/2025 13:40:20.750 10   17.06
      10 17.06
      10 17.06
09/12/2025 13:39:23.435 2   17.07
      2 17.07
      2 17.07
09/12/2025 13:39:07.029 87   17.07
      87 17.07
      87 17.07
09/12/2025 13:36:42.305 590   17.07
      590 17.07
      590 17.07
09/12/2025 13:36:41.913 350   17.07
      350 17.07
      350 17.07
09/12/2025 13:35:38.169 50   17.09
      50 17.09
      50 17.09
09/12/2025 13:18:27.426 100   17.03
      100 17.03
      100 17.03
09/12/2025 13:15:29.403 40   17.04
      40 17.04
      40 17.04
09/12/2025 13:06:26.797 400   17.09
      400 17.09
      400 17.09
09/12/2025 12:54:19.924 100   17.12
      100 17.12
      100 17.12
09/12/2025 12:48:42.225 800   17.12
      800 17.12
      800 17.12
09/12/2025 12:44:24.006 100   17.14
      100 17.14
      100 17.14
09/12/2025 12:42:26.936 120   17.14
      120 17.14
      120 17.14
09/12/2025 12:34:46.997 370   17.14
      370 17.14
      370 17.14
09/12/2025 12:34:39.490 830   17.13
      830 17.13
      830 17.13
09/12/2025 12:29:13.249 50   17.14
      50 17.14
      50 17.14
09/12/2025 12:27:04.923 3   17.12
      3 17.12
      3 17.12
09/12/2025 12:15:09.099 47   17.06
      47 17.06
      47 17.06
09/12/2025 11:56:13.974 750   17.05
      750 17.05
      750 17.05
09/12/2025 11:50:36.457 50   17.08
      50 17.08
      50 17.08
09/12/2025 11:48:31.032 200   17.09
      200 17.09
      200 17.09
09/12/2025 11:46:48.884 200   17.09
      200 17.09
      200 17.09
09/12/2025 11:41:57.135 590   17.03
      590 17.03
      590 17.03
09/12/2025 11:39:15.853 10   17.03
      10 17.03
      10 17.03
09/12/2025 11:39:09.766 590   17.03
      590 17.03
      590 17.03
09/12/2025 11:38:24.644 590   17.02
      590 17.02
      590 17.02
09/12/2025 11:33:48.125 590   17.03
      590 17.03
      590 17.03
09/12/2025 11:26:50.098 5   17.00
      5 17.00
      5 17.00
09/12/2025 11:25:03.059 590   17.00
      590 17.00
      590 17.00
09/12/2025 11:14:45.620 640   17.04
      640 17.04
      640 17.04
09/12/2025 11:14:06.278 18 970   16.97
      18 970 16.97
      18 970 16.97
09/12/2025 11:13:40.797 1 030   17.05
      1 030 17.05
      1 030 17.05
09/12/2025 11:01:41.693 70   16.96
      70 16.96
      70 16.96
09/12/2025 10:59:23.636 100   16.97
      100 16.97
      100 16.97
09/12/2025 10:59:12.621 112   16.96
      112 16.96
      112 16.96
09/12/2025 10:54:25.172 590   16.97
      590 16.97
      590 16.97
09/12/2025 10:54:01.683 42   16.96
      42 16.96
      42 16.96
09/12/2025 10:50:02.674 150   16.95
      150 16.95
      150 16.95
09/12/2025 10:46:00.282 200   16.95
      200 16.95
      200 16.95
09/12/2025 10:42:12.404 59   16.98
      59 16.98
      59 16.98
09/12/2025 10:35:59.464 200   16.99
      200 16.99
      200 16.99
09/12/2025 10:26:46.648 88   16.94
      88 16.94
      88 16.94
09/12/2025 10:23:43.794 15   16.99
      15 16.99
      15 16.99
09/12/2025 10:23:05.601 117   17.01
      117 17.01
      117 17.01
09/12/2025 10:22:45.117 167   17.01
      167 17.01
      167 17.01
09/12/2025 10:22:20.475 59   16.99
      59 16.99
      59 16.99
09/12/2025 10:20:19.888 44   16.99
      44 16.99
      44 16.99
09/12/2025 10:15:39.922 75   16.98
      75 16.98
      75 16.98
09/12/2025 10:14:17.066 590   16.97
      590 16.97
      590 16.97
09/12/2025 10:10:37.568 150   16.94
      150 16.94
      150 16.94
09/12/2025 10:09:38.782 600   16.93
      600 16.93
      600 16.93
09/12/2025 10:09:09.594 4   16.92
      4 16.92
      4 16.92
09/12/2025 10:08:16.004 120   16.96
      120 16.96
      120 16.96
09/12/2025 10:07:34.845 120   16.92
      120 16.92
      120 16.92
09/12/2025 10:07:25.100 910   16.91
      910 16.91
      910 16.91
09/12/2025 10:07:22.069 910   16.91
      910 16.91
      910 16.91
09/12/2025 10:07:11.369 1 100   16.91
      1 100 16.91
      1 100 16.91
09/12/2025 10:06:52.639 1 100   16.91
      1 100 16.91
      1 100 16.91
09/12/2025 10:06:49.694 720   16.91
      720 16.91
      720 16.91
09/12/2025 10:06:32.439 600   16.91
      600 16.91
      600 16.91
09/12/2025 10:03:49.673 500   16.91
      500 16.91
      500 16.91
09/12/2025 10:03:32.474 600   16.92
      600 16.92
      600 16.92
09/12/2025 10:02:46.779 425   16.90
      425 16.90
      200 16.90
      225 16.90
09/12/2025 10:00:31.740 690   16.93
      690 16.93
      690 16.93
09/12/2025 10:00:22.769 7 350   16.95
      7 350 16.95
      7 350 16.95
09/12/2025 09:59:53.334 650   16.95
      650 16.95
      650 16.95
09/12/2025 09:56:24.949 500   17.05
      500 17.05
      500 17.05
09/12/2025 09:55:01.638 150   17.05
      150 17.05
      150 17.05
09/12/2025 09:54:19.319 850   17.05
      850 17.05
      850 17.05
09/12/2025 09:53:05.407 229   17.03
      229 17.03
      229 17.03
09/12/2025 09:52:52.000 970   17.05
      970 17.05
      970 17.05
09/12/2025 09:52:43.329 820   17.05
      820 17.05
      820 17.05
09/12/2025 09:50:15.231 275   17.01
      275 17.01
      275 17.01
09/12/2025 09:49:20.814 590   17.00
      590 17.00
      590 17.00
09/12/2025 09:48:51.727 590   17.00
      590 17.00
      590 17.00
09/12/2025 09:48:23.397 294   16.99
      294 16.99
      294 16.99
09/12/2025 09:48:21.773 540   17.00
      20 17.00
      50 17.00
      100 17.00
      70 17.00
      540 17.00
      300 17.00
09/12/2025 09:45:35.835 590   17.01
      590 17.01
      590 17.01
09/12/2025 09:45:08.354 2 290   17.01
      2 290 17.01
      2 290 17.01
09/12/2025 09:44:57.911 710   17.01
      710 17.01
      710 17.01
09/12/2025 09:42:20.446 590   17.05
      590 17.05
      590 17.05
09/12/2025 09:42:09.102 590   17.05
      590 17.05
      590 17.05
09/12/2025 09:39:37.778 400   17.05
      400 17.05
      400 17.05
09/12/2025 09:37:37.037 100   17.06
      100 17.06
      100 17.06
09/12/2025 09:31:12.732 8   17.06
      8 17.06
      8 17.06
09/12/2025 09:26:00.540 590   17.17
      590 17.17
      590 17.17
09/12/2025 09:18:42.565 406   17.23
      406 17.23
      406 17.23
09/12/2025 09:18:28.733 740   17.23
      740 17.23
      740 17.23
09/12/2025 09:17:15.242 1   17.17
      1 17.17
      1 17.17
09/12/2025 09:16:42.532 8   17.12
      8 17.12
      8 17.12
09/12/2025 09:15:12.338 10   17.13
      10 17.13
      10 17.13
09/12/2025 09:08:08.820 3   17.10
      3 17.10
      3 17.10
09/12/2025 09:02:12.077 520   17.26
      520 17.26
      520 17.26
09/12/2025 09:00:36.472 20   17.13
      20 17.13
      20 17.13
09/12/2025 09:00:18.660 45   17.12
      45 17.12
      45 17.12
09/12/2025 08:29:58.132 30   17.14
      30 17.14
      30 17.14
09/12/2025 07:56:22.204 143   17.04
      98 17.04
      45 17.04
      143 17.04
09/12/2025 07:32:10.683 300   17.23
      300 17.23
      300 17.23
09/12/2025 07:30:12.506 47   17.24
      47 17.24
      47 17.24
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)