Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	45.275	45.700	43.400	44.219	32.565	62,136
2023-07-05	45.575	46.250	44.300	44.951	33.104	9,011
2023-07-04	46.200	47.000	44.750	45.255	33.327	14,460
2023-07-03	45.475	46.355	45.100	45.391	33.428	10,979
2023-06-30	44.800	46.200	44.600	44.838	33.020	5,258
2023-06-29	41.875	45.650	40.600	41.550	30.599	64,141
2023-06-28	46.100	46.300	41.000	44.005	32.407	25,405
2023-06-27	47.500	47.500	46.300	46.335	34.123	2,513
2023-06-26	49.150	49.150	47.600	48.266	35.545	2,803
2023-06-23	47.732	49.100	47.732	48.254	35.536	12,423
2023-06-22	47.757	47.757	46.650	46.878	34.523	6,864
2023-06-21	49.148	49.148	48.298	49.148	36.195	8,659
2023-06-20	50.075	51.100	49.000	49.623	36.544	6,356
2023-06-19	51.550	51.600	48.850	49.750	36.638	5,627
2023-06-16	57.400	57.500	53.400	55.200	35.565	9,808
2023-06-15	60.100	60.100	59.500	60.100	38.722	27,315
2023-06-14	60.900	61.400	60.000	60.204	38.789	1,892
2023-06-13	60.300	61.000	60.300	60.800	39.173	461
2023-06-12	58.200	60.000	58.200	59.048	38.044	4,644
2023-06-09	57.800	57.800	56.849	57.500	37.047	7,959
2023-06-08	58.150	58.400	58.100	58.100	37.434	27,334
2023-06-07	58.850	58.900	58.230	58.400	37.627	24,220
2023-06-06	58.599	59.600	58.599	59.000	38.014	6,261
2023-06-05	57.800	58.400	57.800	58.200	37.498	4,316
2023-06-02	56.600	57.300	56.600	56.666	36.510	5,327
2023-06-01	54.450	55.100	54.400	54.461	35.089	2,752
2023-05-31	56.000	56.003	54.200	54.200	34.921	8,276
2023-05-30	54.900	58.300	54.900	57.700	37.176	9,292
2023-05-26	54.300	55.600	54.300	55.500	35.759	5,612
2023-05-25	54.200	54.200	53.600	54.100	34.857	3,208
2023-05-24	55.150	56.000	54.400	56.000	36.081	4,850
2023-05-23	55.750	56.012	55.400	55.800	35.952	14,518
2023-05-22	55.450	56.400	55.400	55.502	35.760	3,342
2023-05-19	56.000	56.100	55.800	56.011	36.088	2,860
2023-05-18	55.000	55.700	55.000	55.500	35.759	3,058
2023-05-17	54.550	55.100	54.400	54.529	35.133	1,810
2023-05-16	55.650	56.000	54.500	55.100	35.501	6,205
2023-05-15	56.200	56.600	56.000	56.206	36.213	7,271
2023-05-12	56.700	56.700	55.700	56.500	36.403	2,853
2023-05-11	54.700	56.100	54.700	56.100	36.145	1,079
2023-05-10	55.150	55.706	54.200	55.706	35.891	5,946
2023-05-09	55.100	55.100	54.300	54.400	35.050	12,182
2023-05-05	55.801	56.510	55.801	56.300	36.274	37,453
2023-05-04	55.300	55.300	54.100	54.205	34.925	13,062
2023-05-03	55.850	58.000	55.100	55.100	35.501	12,097
2023-05-02	59.450	59.900	56.700	59.401	38.272	9,261
2023-04-28	58.850	59.400	57.600	58.819	37.897	6,332
2023-04-27	56.700	59.000	56.600	58.800	37.885	9,601
2023-04-26	57.600	57.700	56.400	57.565	37.089	7,194
2023-04-25	57.700	58.100	56.400	57.900	37.305	4,858
2023-04-24	59.650	59.800	57.900	58.900	37.949	3,930
2023-04-21	61.000	61.300	59.600	59.900	38.594	8,653
2023-04-20	62.000	62.000	60.600	61.085	39.357	5,825
2023-04-19	64.300	64.400	62.400	62.900	40.526	3,320
2023-04-18	65.900	66.000	64.000	64.000	41.235	7,944
2023-04-17	64.100	65.600	64.100	65.400	42.137	2,182
2023-04-14	63.200	64.200	63.200	63.547	40.943	2,786
2023-04-13	63.250	63.600	62.200	62.647	40.364	6,101
2023-04-12	64.200	64.700	62.600	63.374	40.831	6,069
2023-04-11	66.050	66.500	63.000	64.300	41.428	7,452

← NewerPage 11 of 18 · 1,021 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.