Lenzing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	65.600	65.600	62.000	63.047	40.621	10,992
2023-04-05	66.950	67.400	66.400	66.400	42.782	25
2023-04-04	68.400	69.400	66.900	67.039	43.193	4,307
2023-04-03	68.400	68.400	67.700	68.100	43.877	2,049
2023-03-31	68.700	69.800	68.100	69.400	44.714	1,467
2023-03-30	68.900	68.900	67.900	68.489	44.128	2,094
2023-03-29	65.400	67.300	65.400	67.249	43.328	1,029
2023-03-28	63.300	64.400	63.300	64.205	41.367	8,746
2023-03-27	62.750	63.000	60.700	60.795	39.170	3,868
2023-03-24	62.600	62.600	61.400	61.786	39.808	4,188
2023-03-23	63.650	63.900	62.300	63.395	40.845	3,221
2023-03-22	64.100	64.700	62.800	63.000	40.591	3,177
2023-03-21	64.300	65.300	64.300	64.507	41.562	2,167
2023-03-20	63.500	63.500	61.300	62.300	40.140	4,856
2023-03-17	65.600	66.500	64.700	65.901	42.460	8,938
2023-03-16	69.800	69.800	64.700	65.543	42.229	15,938
2023-03-15	71.050	71.700	67.800	70.373	45.341	4,001
2023-03-14	70.750	71.700	69.600	71.448	46.034	4,167
2023-03-13	71.500	71.500	68.300	69.298	44.649	24,073
2023-03-10	70.800	72.600	70.800	71.200	45.874	9,320
2023-03-09	74.250	74.800	71.200	71.986	46.381	7,332
2023-03-08	72.000	76.900	69.900	75.850	48.870	14,780
2023-03-07	70.477	72.900	70.477	72.347	46.613	8,960
2023-03-06	72.600	72.600	70.700	71.286	45.929	3,230
2023-03-03	70.800	72.700	70.800	72.109	46.460	4,040
2023-03-02	70.000	70.000	69.600	69.700	44.908	1,099
2023-03-01	71.400	71.400	70.400	70.900	45.681	1,041
2023-02-28	71.350	71.800	71.100	71.500	46.067	2,949
2023-02-27	71.800	72.900	71.800	72.200	46.518	1,152
2023-02-24	70.400	70.400	68.800	70.223	45.245	2,491
2023-02-23	70.050	71.700	70.000	70.876	45.666	10,998
2023-02-22	69.200	69.540	67.600	69.540	44.805	4,908
2023-02-21	69.900	69.900	69.300	69.737	44.932	2,454
2023-02-20	70.450	70.700	69.500	69.783	44.961	3,697
2023-02-17	69.300	70.400	69.300	70.300	45.294	694
2023-02-16	68.700	70.000	68.500	70.000	45.101	3,072
2023-02-15	68.700	68.700	67.800	68.168	43.920	1,071
2023-02-14	70.450	71.400	68.300	68.500	44.135	3,328
2023-02-13	69.200	70.100	69.200	69.834	44.994	2,285
2023-02-10	68.800	69.200	66.600	68.093	43.872	4,520
2023-02-09	67.900	69.200	67.900	69.200	44.586	1,768
2023-02-08	66.700	68.000	66.700	67.100	43.233	1,996
2023-02-07	67.250	68.000	65.500	67.564	43.532	2,566
2023-02-06	68.000	68.000	66.800	67.640	43.580	3,349
2023-02-03	69.700	69.800	68.000	68.800	44.328	8,195
2023-02-02	68.600	71.000	68.500	70.474	45.406	7,408
2023-02-01	65.900	67.800	65.900	66.833	43.061	1,921
2023-01-31	65.500	65.500	64.000	64.925	41.831	1,817
2023-01-30	65.600	66.400	64.700	65.557	42.238	3,928
2023-01-27	65.600	66.600	65.000	65.572	42.248	3,789
2023-01-26	64.200	65.500	63.900	65.127	41.961	6,887
2023-01-25	65.600	65.600	63.500	63.640	41.003	13,041
2023-01-24	67.150	67.500	65.200	65.985	42.514	7,636
2023-01-23	66.900	66.900	66.400	66.624	42.926	2,977
2023-01-20	64.900	65.700	64.900	65.100	41.944	3,728
2023-01-19	66.100	66.100	63.400	63.652	41.011	8,144
2023-01-18	68.800	68.800	66.300	67.307	43.366	7,613
2023-01-17	70.100	70.100	68.600	69.000	44.457	1,004
2023-01-16	69.300	69.900	69.300	69.678	44.894	2,986
2023-01-13	69.800	69.800	68.800	69.129	44.540	13,886

← NewerPage 12 of 18 · 1,028 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.