LANXESS AG

248

235

15.08

Date Time Volume Order Volume Price
14/08/2026 20:27:01.880 50   15.08
      50 15.08
      50 15.08
14/08/2026 20:12:46.273 520   14.86
      520 14.86
      265 14.86
      255 14.86
14/08/2026 19:35:56.317 22   14.86
      22 14.86
      22 14.86
14/08/2026 19:14:53.175 430   14.86
      430 14.86
      30 14.86
      400 14.86
14/08/2026 19:10:58.473 26   14.86
      26 14.86
      26 14.86
14/08/2026 19:10:03.673 30   15.09
      30 15.09
      30 15.09
14/08/2026 18:07:55.662 16   15.01
      16 15.01
      16 15.01
14/08/2026 17:57:20.177 200   15.01
      200 15.01
      200 15.01
14/08/2026 17:49:45.718 11   15.01
      11 15.01
      11 15.01
14/08/2026 17:44:37.887 100   15.02
      50 15.02
      100 15.02
      50 15.02
14/08/2026 17:35:44.643 440   14.86
      440 14.86
      440 14.86
14/08/2026 17:29:01.348 1   14.92
      1 14.92
      1 14.92
14/08/2026 17:29:00.970 1   14.92
      1 14.92
      1 14.92
14/08/2026 17:29:00.893 1   14.92
      1 14.92
      1 14.92
14/08/2026 17:28:32.620 4   14.91
      4 14.91
      4 14.91
14/08/2026 17:28:17.604 2   14.90
      2 14.90
      2 14.90
14/08/2026 17:28:07.685 1   14.90
      1 14.90
      1 14.90
14/08/2026 17:27:45.092 1   14.90
      1 14.90
      1 14.90
14/08/2026 17:27:18.274 17   14.90
      17 14.90
      17 14.90
14/08/2026 17:27:12.976 7   14.90
      7 14.90
      7 14.90
14/08/2026 17:27:09.605 3   14.90
      3 14.90
      3 14.90
14/08/2026 17:26:57.606 6   14.89
      6 14.89
      6 14.89
14/08/2026 17:26:56.294 4   14.89
      4 14.89
      4 14.89
14/08/2026 17:26:55.929 3   14.89
      3 14.89
      3 14.89
14/08/2026 17:26:41.666 400   14.88
      400 14.88
      400 14.88
14/08/2026 17:26:18.807 5   14.89
      5 14.89
      5 14.89
14/08/2026 17:25:05.064 2   14.90
      2 14.90
      2 14.90
14/08/2026 17:25:04.655 4   14.90
      4 14.90
      4 14.90
14/08/2026 17:24:47.355 7   14.90
      7 14.90
      7 14.90
14/08/2026 17:24:05.141 5   14.90
      5 14.90
      5 14.90
14/08/2026 17:23:58.156 5   14.90
      5 14.90
      5 14.90
14/08/2026 17:23:47.393 1   14.90
      1 14.90
      1 14.90
14/08/2026 17:23:47.036 1   14.90
      1 14.90
      1 14.90
14/08/2026 17:23:27.851 14   14.90
      14 14.90
      14 14.90
14/08/2026 17:23:10.939 2   14.90
      2 14.90
      2 14.90
14/08/2026 17:23:08.267 1   14.91
      1 14.91
      1 14.91
14/08/2026 17:22:56.970 3   14.91
      3 14.91
      3 14.91
14/08/2026 17:22:50.473 7   14.91
      7 14.91
      7 14.91
14/08/2026 17:22:35.529 7   14.91
      7 14.91
      7 14.91
14/08/2026 17:20:39.557 130   14.91
      130 14.91
      130 14.91
14/08/2026 17:19:44.990 13   14.92
      13 14.92
      13 14.92
14/08/2026 17:19:41.481 450   14.92
      450 14.92
      450 14.92
14/08/2026 17:19:19.542 3   14.93
      3 14.93
      3 14.93
14/08/2026 17:18:28.431 4   14.93
      4 14.93
      4 14.93
14/08/2026 17:17:34.871 3   14.93
      3 14.93
      3 14.93
14/08/2026 17:17:34.550 4   14.93
      4 14.93
      4 14.93
14/08/2026 17:17:34.457 4   14.93
      4 14.93
      4 14.93
14/08/2026 17:17:04.536 2   14.93
      2 14.93
      2 14.93
14/08/2026 17:16:59.353 5   14.93
      5 14.93
      5 14.93
14/08/2026 17:16:35.067 1   14.93
      1 14.93
      1 14.93
14/08/2026 17:16:24.832 3   14.93
      3 14.93
      3 14.93
14/08/2026 17:16:15.203 5   14.93
      5 14.93
      5 14.93
14/08/2026 17:16:10.235 200   14.93
      200 14.93
      200 14.93
14/08/2026 17:16:04.509 8   14.93
      8 14.93
      8 14.93
14/08/2026 17:15:11.931 2   14.93
      2 14.93
      2 14.93
14/08/2026 17:15:11.863 6   14.93
      6 14.93
      6 14.93
14/08/2026 17:15:00.031 1   14.94
      1 14.94
      1 14.94
14/08/2026 17:14:59.683 2   14.94
      2 14.94
      2 14.94
14/08/2026 17:14:46.522 1   14.94
      1 14.94
      1 14.94
14/08/2026 17:14:07.728 1   14.94
      1 14.94
      1 14.94
14/08/2026 17:14:07.355 8   14.94
      8 14.94
      8 14.94
14/08/2026 17:14:04.149 3   14.94
      3 14.94
      3 14.94
14/08/2026 17:13:43.594 1   14.94
      1 14.94
      1 14.94
14/08/2026 17:13:30.773 11   14.94
      11 14.94
      11 14.94
14/08/2026 17:13:28.906 10   14.94
      10 14.94
      10 14.94
14/08/2026 17:13:28.853 2   14.94
      2 14.94
      2 14.94
14/08/2026 17:13:12.744 6   14.93
      6 14.93
      6 14.93
14/08/2026 17:13:12.400 33   14.93
      25 14.93
      33 14.93
      8 14.93
14/08/2026 17:13:12.347 36   14.93
      36 14.93
      36 14.93
14/08/2026 17:11:50.890 13   14.97
      13 14.97
      13 14.97
14/08/2026 17:10:17.001 14   14.99
      14 14.99
      14 14.99
14/08/2026 17:06:44.506 9   14.99
      9 14.99
      9 14.99
14/08/2026 17:06:44.455 6   14.99
      6 14.99
      6 14.99
14/08/2026 17:06:34.228 4   15.01
      4 15.01
      4 15.01
14/08/2026 17:06:34.169 13   15.01
      13 15.01
      13 15.01
14/08/2026 17:06:31.755 23   15.02
      23 15.02
      23 15.02
14/08/2026 17:06:10.980 1   15.02
      1 15.02
      1 15.02
14/08/2026 17:06:10.492 19   15.02
      19 15.02
      19 15.02
14/08/2026 17:06:00.359 5   15.02
      5 15.02
      5 15.02
14/08/2026 17:05:49.959 35   15.02
      35 15.02
      35 15.02
14/08/2026 17:05:46.929 670   15.02
      670 15.02
      670 15.02
14/08/2026 17:05:38.175 50   15.02
      50 15.02
      50 15.02
14/08/2026 17:05:37.803 16   15.02
      16 15.02
      16 15.02
14/08/2026 17:05:37.749 82   15.02
      82 15.02
      82 15.02
14/08/2026 17:05:37.641 26   15.02
      26 15.02
      26 15.02
14/08/2026 17:05:37.332 660   15.01
      660 15.01
      660 15.01
14/08/2026 17:05:28.143 670   15.01
      670 15.01
      670 15.01
14/08/2026 17:04:59.996 670   15.01
      670 15.01
      670 15.01
14/08/2026 17:01:05.288 150   15.00
      150 15.00
      150 15.00
14/08/2026 17:00:03.996 440   14.99
      440 14.99
      440 14.99
14/08/2026 16:58:32.700 90   14.98
      90 14.98
      90 14.98
14/08/2026 16:35:06.819 250   14.94
      250 14.94
      250 14.94
14/08/2026 16:32:11.604 550   14.89
      550 14.89
      550 14.89
14/08/2026 16:30:28.085 200   14.93
      200 14.93
      200 14.93
14/08/2026 16:26:41.794 25   14.93
      25 14.93
      25 14.93
14/08/2026 16:19:44.142 18   14.93
      18 14.93
      18 14.93
14/08/2026 16:17:52.234 670   14.96
      670 14.96
      670 14.96
14/08/2026 16:17:19.963 40   14.96
      40 14.96
      40 14.96
14/08/2026 16:14:39.556 50   14.93
      50 14.93
      50 14.93
14/08/2026 16:11:54.272 730   14.94
      730 14.94
      730 14.94
14/08/2026 16:11:47.745 670   14.94
      670 14.94
      670 14.94
14/08/2026 16:07:31.506 130   14.91
      130 14.91
      130 14.91
14/08/2026 16:04:05.592 300   14.89
      300 14.89
      300 14.89
14/08/2026 16:03:52.869 130   14.90
      130 14.90
      130 14.90
14/08/2026 16:01:03.110 130   14.90
      130 14.90
      130 14.90
14/08/2026 15:58:09.363 200   14.91
      200 14.91
      200 14.91
14/08/2026 15:52:27.675 130   14.90
      130 14.90
      130 14.90
14/08/2026 15:50:47.177 611   14.88
      611 14.88
      611 14.88
14/08/2026 15:34:50.530 130   14.90
      130 14.90
      130 14.90
14/08/2026 15:32:32.344 130   14.86
      130 14.86
      130 14.86
14/08/2026 15:31:12.148 130   14.86
      130 14.86
      130 14.86
14/08/2026 15:30:36.551 500   14.86
      500 14.86
      500 14.86
14/08/2026 15:29:43.066 100   14.88
      100 14.88
      100 14.88
14/08/2026 15:28:49.456 130   14.89
      130 14.89
      130 14.89
14/08/2026 15:24:46.205 130   14.87
      130 14.87
      130 14.87
14/08/2026 15:19:04.480 130   14.91
      130 14.91
      130 14.91
14/08/2026 15:18:00.643 680   14.90
      680 14.90
      680 14.90
14/08/2026 15:17:49.066 130   14.90
      130 14.90
      130 14.90
14/08/2026 15:01:33.107 540   14.90
      440 14.90
      100 14.90
      540 14.90
14/08/2026 14:49:47.495 150   14.93
      150 14.93
      150 14.93
14/08/2026 14:27:25.108 120   15.00
      120 15.00
      120 15.00
14/08/2026 14:27:14.260 670   15.00
      670 15.00
      670 15.00
14/08/2026 14:27:08.305 670   15.00
      670 15.00
      670 15.00
14/08/2026 14:22:28.887 200   14.99
      200 14.99
      200 14.99
14/08/2026 14:20:52.495 670   15.00
      670 15.00
      670 15.00
14/08/2026 14:20:13.607 670   15.00
      670 15.00
      670 15.00
14/08/2026 14:13:43.379 40   14.99
      40 14.99
      40 14.99
14/08/2026 14:13:20.098 670   14.98
      670 14.98
      670 14.98
14/08/2026 14:10:22.654 300   14.98
      300 14.98
      300 14.98
14/08/2026 14:07:54.855 500   14.99
      500 14.99
      500 14.99
14/08/2026 14:07:47.562 500   14.99
      500 14.99
      500 14.99
14/08/2026 13:49:04.629 60   14.95
      60 14.95
      60 14.95
14/08/2026 13:47:04.273 230   14.95
      230 14.95
      230 14.95
14/08/2026 13:47:02.812 670   14.95
      670 14.95
      670 14.95
14/08/2026 13:46:53.256 200   14.96
      200 14.96
      200 14.96
14/08/2026 13:45:41.456 650   14.93
      650 14.93
      650 14.93
14/08/2026 13:44:58.900 670   14.93
      670 14.93
      670 14.93
14/08/2026 13:44:50.893 200   14.94
      200 14.94
      200 14.94
14/08/2026 13:38:58.180 1 690   15.00
      436 15.00
      1 690 15.00
      1 254 15.00
14/08/2026 13:38:42.099 810   14.98
      810 14.98
      810 14.98
14/08/2026 13:33:43.181 100   14.98
      100 14.98
      100 14.98
14/08/2026 13:30:35.399 500   14.97
      500 14.97
      500 14.97
14/08/2026 13:22:12.113 180   14.97
      180 14.97
      180 14.97
14/08/2026 13:22:04.282 145   14.96
      145 14.96
      145 14.96
14/08/2026 13:15:40.582 200   14.91
      200 14.91
      200 14.91
14/08/2026 13:02:48.266 10   14.92
      10 14.92
      10 14.92
14/08/2026 12:45:53.562 200   14.94
      200 14.94
      200 14.94
14/08/2026 12:33:45.118 35   14.95
      35 14.95
      35 14.95
14/08/2026 12:29:54.184 300   14.93
      300 14.93
      300 14.93
14/08/2026 12:17:58.606 670   14.94
      670 14.94
      670 14.94
14/08/2026 12:17:26.518 2 000   14.86
      2 000 14.86
      2 000 14.86
14/08/2026 12:12:15.332 6   14.96
      6 14.96
      6 14.96
14/08/2026 12:04:47.995 670   14.97
      670 14.97
      670 14.97
14/08/2026 12:01:37.013 670   14.97
      670 14.97
      670 14.97
14/08/2026 12:00:31.133 330   14.96
      330 14.96
      330 14.96
14/08/2026 11:59:01.873 670   14.96
      670 14.96
      670 14.96
14/08/2026 11:58:24.003 500   14.96
      500 14.96
      500 14.96
14/08/2026 11:55:04.291 13   14.95
      13 14.95
      13 14.95
14/08/2026 11:51:39.043 200   14.96
      200 14.96
      200 14.96
14/08/2026 11:51:22.342 46   14.95
      46 14.95
      46 14.95
14/08/2026 11:42:44.764 100   14.97
      100 14.97
      100 14.97
14/08/2026 11:39:40.171 60   14.95
      60 14.95
      60 14.95
14/08/2026 11:36:34.989 130   14.92
      130 14.92
      130 14.92
14/08/2026 11:29:46.157 10   14.92
      10 14.92
      10 14.92
14/08/2026 11:29:43.599 200   14.91
      200 14.91
      200 14.91
14/08/2026 11:27:29.660 70   14.91
      70 14.91
      70 14.91
14/08/2026 11:27:08.186 10   14.92
      10 14.92
      10 14.92
14/08/2026 11:17:01.881 200   14.94
      200 14.94
      200 14.94
14/08/2026 11:13:54.280 200   14.95
      200 14.95
      200 14.95
14/08/2026 11:09:04.232 192   14.88
      192 14.88
      192 14.88
14/08/2026 11:08:38.808 680   14.90
      680 14.90
      680 14.90
14/08/2026 10:59:53.666 670   14.93
      670 14.93
      670 14.93
14/08/2026 10:46:02.172 670   14.93
      670 14.93
      670 14.93
14/08/2026 10:44:41.153 225   14.90
      225 14.90
      225 14.90
14/08/2026 10:43:01.124 4 840   14.91
      4 840 14.91
      4 840 14.91
14/08/2026 10:42:45.532 680   14.91
      680 14.91
      680 14.91
14/08/2026 10:42:44.865 680   14.91
      680 14.91
      680 14.91
14/08/2026 10:36:43.265 1 010   14.90
      1 010 14.90
      1 010 14.90
14/08/2026 10:36:21.952 680   14.92
      680 14.92
      680 14.92
14/08/2026 10:27:55.261 38   14.91
      38 14.91
      38 14.91
14/08/2026 10:27:52.106 100   14.91
      100 14.91
      100 14.91
14/08/2026 10:18:44.853 46   14.89
      46 14.89
      46 14.89
14/08/2026 10:16:19.660 680   14.88
      680 14.88
      680 14.88
14/08/2026 10:12:07.243 13   14.86
      13 14.86
      13 14.86
14/08/2026 10:09:09.711 190   14.83
      190 14.83
      190 14.83
14/08/2026 10:04:08.154 460   14.85
      460 14.85
      460 14.85
14/08/2026 10:04:05.123 680   14.85
      680 14.85
      680 14.85
14/08/2026 10:04:04.826 680   14.85
      680 14.85
      680 14.85
14/08/2026 10:03:59.095 680   14.85
      680 14.85
      680 14.85
14/08/2026 10:02:59.392 5   14.85
      5 14.85
      5 14.85
14/08/2026 10:00:11.653 70   14.85
      70 14.85
      70 14.85
14/08/2026 09:59:51.515 436   14.88
      436 14.88
      436 14.88
14/08/2026 09:45:02.328 436   14.93
      436 14.93
      436 14.93
14/08/2026 09:45:02.214 30   14.94
      30 14.94
      30 14.94
14/08/2026 09:45:01.594 300   14.95
      300 14.95
      300 14.95
14/08/2026 09:43:26.635 75   14.96
      75 14.96
      75 14.96
14/08/2026 09:38:31.885 330   14.96
      330 14.96
      330 14.96
14/08/2026 09:38:09.671 670   14.96
      670 14.96
      670 14.96
14/08/2026 09:36:29.082 257   14.94
      257 14.94
      257 14.94
14/08/2026 09:29:38.325 60   14.89
      60 14.89
      60 14.89
14/08/2026 09:24:56.798 200   14.90
      200 14.90
      40 14.90
      160 14.90
14/08/2026 09:19:48.101 30   14.94
      30 14.94
      30 14.94
14/08/2026 09:17:36.419 400   14.98
      400 14.98
      400 14.98
14/08/2026 09:15:39.442 50   15.00
      50 15.00
      50 15.00
14/08/2026 09:15:35.128 500   15.00
      500 15.00
      500 15.00
14/08/2026 09:14:10.864 666   15.00
      666 15.00
      666 15.00
14/08/2026 09:09:28.022 660   15.08
      100 15.08
      560 15.08
      660 15.08
14/08/2026 09:08:01.512 660   15.07
      660 15.07
      660 15.07
14/08/2026 09:06:41.144 500   15.03
      500 15.03
      500 15.03
14/08/2026 09:03:55.038 670   15.08
      670 15.08
      670 15.08
14/08/2026 09:03:48.047 670   15.08
      670 15.08
      670 15.08
14/08/2026 09:03:01.087 200   15.10
      200 15.10
      200 15.10
14/08/2026 09:02:33.351 500   15.06
      500 15.06
      500 15.06
14/08/2026 09:00:41.762 1   15.08
      1 15.08
      1 15.08
14/08/2026 09:00:40.809 1   15.14
      1 15.14
      1 15.14
14/08/2026 09:00:39.806 250   15.07
      250 15.07
      250 15.07
14/08/2026 09:00:36.569 670   15.10
      670 15.10
      670 15.10
14/08/2026 08:56:34.997 100   14.93
      100 14.93
      100 14.93
14/08/2026 08:50:24.193 300   14.93
      126 14.93
      300 14.93
      174 14.93
14/08/2026 08:49:42.374 2 196   15.00
      250 15.00
      400 15.00
      1 546 15.00
      2 196 15.00
14/08/2026 08:49:40.111 333   14.99
      333 14.99
      333 14.99
14/08/2026 08:49:27.731 700   14.99
      700 14.99
      700 14.99
14/08/2026 08:44:20.197 16   14.99
      16 14.99
      16 14.99
14/08/2026 08:38:05.368 24   14.87
      24 14.87
      24 14.87
14/08/2026 08:30:33.750 100   14.99
      100 14.99
      100 14.99
14/08/2026 08:23:44.614 200   14.99
      200 14.99
      200 14.99
14/08/2026 08:10:41.371 300   14.99
      300 14.99
      300 14.99
14/08/2026 07:59:49.201 67   14.99
      67 14.99
      67 14.99
14/08/2026 07:50:47.694 536   14.99
      536 14.99
      536 14.99
14/08/2026 07:49:27.986 50   14.86
      50 14.86
      50 14.86
14/08/2026 07:41:27.113 700   14.99
      700 14.99
      700 14.99
14/08/2026 07:37:35.986 500   14.99
      500 14.99
      500 14.99
14/08/2026 07:37:33.378 500   14.99
      500 14.99
      400 14.99
      100 14.99
14/08/2026 07:32:06.886 81   14.90
      81 14.90
      81 14.90
14/08/2026 07:30:06.683 255   14.90
      255 14.90
      250 14.90
      5 14.90
Copyright © 2026 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 CEST (UTC+2)