Lenzing AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	37.650	38.550	37.650	38.217	28.144	13,195
2023-09-27	38.000	38.100	37.250	38.100	28.058	1,601
2023-09-26	38.150	38.400	37.930	38.150	28.095	2,264
2023-09-25	39.125	39.200	37.900	38.400	28.279	6,951
2023-09-22	38.950	39.150	38.500	39.004	28.724	2,015
2023-09-21	40.010	40.010	38.650	38.926	28.667	19,292
2023-09-20	39.125	39.950	39.100	39.209	28.875	12,005
2023-09-19	38.800	39.550	38.750	38.750	28.537	5,159
2023-09-18	39.025	39.100	38.150	38.150	28.095	3,260
2023-09-15	40.600	41.100	37.700	38.800	28.574	26,240
2023-09-14	40.900	41.950	40.650	41.800	30.783	3,488
2023-09-13	40.700	41.050	40.400	40.524	29.843	2,337
2023-09-12	41.200	41.200	40.450	41.128	30.289	1,411
2023-09-11	41.275	41.300	40.750	41.137	30.295	1,687
2023-09-08	41.175	41.450	40.600	40.650	29.936	2,363
2023-09-07	42.250	42.250	41.100	41.100	30.268	2,254
2023-09-06	42.350	42.350	41.750	42.150	31.041	1,032
2023-09-05	43.700	43.700	42.500	42.850	31.556	2,091
2023-09-04	43.675	44.250	43.450	43.500	32.035	576
2023-09-01	43.925	44.054	43.450	43.550	32.072	2,656
2023-08-31	43.800	44.500	43.800	43.800	32.256	9,481
2023-08-30	43.875	44.500	43.650	43.763	32.229	2,150
2023-08-29	43.325	44.019	43.300	43.800	32.256	3,783
2023-08-25	40.850	41.500	40.850	41.500	30.562	4,492
2023-08-24	40.950	40.950	40.500	40.550	29.863	1,997
2023-08-23	41.725	42.050	40.699	40.700	29.973	1,677
2023-08-22	41.700	41.700	41.550	41.700	30.709	191
2023-08-21	41.600	42.050	41.600	41.650	30.673	2,016
2023-08-18	41.750	41.750	41.550	41.550	30.599	1,290
2023-08-17	42.500	42.700	41.500	42.150	31.041	3,482
2023-08-16	42.300	42.750	42.100	42.498	31.297	1,577
2023-08-15	42.550	42.550	42.050	42.050	30.967	1,264
2023-08-14	42.950	42.950	42.550	42.550	31.335	411
2023-08-11	44.350	44.350	42.850	43.164	31.788	7,703
2023-08-10	43.450	44.500	43.450	44.247	32.585	8,612
2023-08-09	42.400	42.700	42.400	42.617	31.385	7,597
2023-08-08	42.350	42.350	42.050	42.250	31.115	698
2023-08-07	42.900	43.973	42.850	43.431	31.984	8,424
2023-08-04	43.150	43.150	42.050	42.302	31.152	865
2023-08-03	43.025	43.350	42.150	43.000	31.667	3,441
2023-08-02	44.750	45.100	43.200	44.098	32.475	7,667
2023-08-01	45.825	46.450	45.750	46.129	33.971	4,588
2023-07-31	46.050	46.250	45.700	45.950	33.839	2,759
2023-07-28	46.100	46.350	45.350	45.677	33.638	4,060
2023-07-27	46.250	46.550	46.250	46.450	34.208	2,625
2023-07-26	46.100	46.350	45.000	45.150	33.250	1,476
2023-07-25	45.000	46.250	45.000	45.360	33.405	7,967
2023-07-24	44.950	44.950	44.500	44.779	32.977	1,498
2023-07-21	44.550	44.900	44.400	44.900	33.066	2,471
2023-07-20	44.900	44.900	44.450	44.680	32.904	3,885
2023-07-19	45.025	45.150	44.900	44.999	33.139	891
2023-07-18	44.700	45.000	44.200	44.833	33.016	5,677
2023-07-17	44.650	44.800	44.250	44.504	32.775	1,809
2023-07-14	44.800	45.100	44.250	44.900	33.066	6,897
2023-07-13	45.625	45.700	44.250	44.250	32.587	3,698
2023-07-12	44.350	45.550	44.200	44.477	32.754	12,728
2023-07-11	42.750	44.350	42.340	43.921	32.345	17,137
2023-07-10	42.404	43.500	42.404	42.404	31.228	8,973
2023-07-07	43.750	43.750	42.350	42.895	31.590	15,735
2023-07-06	45.275	45.700	43.400	44.219	32.565	62,136

← NewerPage 10 of 17 · 1,020 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	4.3500 EUR
2019-04-23	2.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.